Ares International Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	51.200	52.800	51.200	51.400	51.400	344,310
2023-11-02	50.200	50.900	50.200	50.700	50.700	99,571
2023-11-01	49.850	50.300	49.600	49.800	49.800	147,421
2023-10-31	51.000	51.600	49.450	49.500	49.500	191,215
2023-10-30	51.000	51.100	50.700	50.900	50.900	49,011
2023-10-27	50.700	51.300	50.700	50.700	50.700	72,912
2023-10-26	51.200	51.400	50.600	50.800	50.800	161,571
2023-10-25	51.300	53.800	51.100	51.800	51.800	454,454
2023-10-24	50.100	51.300	50.100	51.300	51.300	118,538
2023-10-23	49.500	50.500	49.500	50.100	50.100	148,213
2023-10-20	50.000	50.000	48.600	49.800	49.800	291,114
2023-10-19	49.900	50.700	49.900	50.300	50.300	219,005
2023-10-18	50.600	50.900	49.950	50.000	50.000	292,562
2023-10-17	51.100	51.600	50.600	50.600	50.600	209,514
2023-10-16	52.500	52.500	51.100	51.100	51.100	271,979
2023-10-13	53.100	53.500	52.600	52.700	52.700	200,590
2023-10-12	52.500	53.300	52.400	53.100	53.100	179,179
2023-10-11	55.000	55.200	52.600	52.600	52.600	976,179
2023-10-06	54.800	56.700	54.800	55.200	55.200	2,395,349
2023-10-05	53.900	54.600	53.800	54.200	54.200	277,784
2023-10-04	53.700	54.000	53.200	53.500	53.500	171,390
2023-10-03	54.200	54.800	54.100	54.300	54.300	138,430
2023-10-02	55.000	55.000	53.900	54.600	54.600	270,593
2023-09-28	54.000	54.700	53.700	54.500	54.500	378,952
2023-09-27	52.700	54.200	52.700	53.900	53.900	345,218
2023-09-26	52.400	53.500	51.900	52.900	52.900	339,253
2023-09-25	53.000	53.500	52.700	52.700	52.700	161,441
2023-09-22	51.100	52.900	51.000	52.900	52.900	272,447
2023-09-21	51.500	51.800	50.900	51.700	51.700	229,033
2023-09-20	52.700	52.800	52.000	52.100	52.100	192,962
2023-09-19	52.600	53.300	52.100	52.700	52.700	335,150
2023-09-18	54.100	54.100	52.500	52.600	52.600	553,130
2023-09-15	52.700	55.500	52.600	54.100	54.100	2,248,107
2023-09-14	50.400	52.400	50.400	51.900	51.900	514,247
2023-09-13	50.400	50.600	49.600	50.300	50.300	216,667
2023-09-12	49.850	50.200	49.850	50.200	50.200	126,404
2023-09-11	50.900	51.000	49.700	49.950	49.950	299,961
2023-09-08	50.800	52.400	50.500	50.900	50.900	380,989
2023-09-07	51.800	52.200	50.800	50.800	50.800	412,459
2023-09-06	52.300	52.300	51.900	51.900	51.900	132,528
2023-09-05	52.200	52.700	51.900	52.300	52.300	263,979
2023-09-04	51.500	52.200	50.600	52.200	52.200	419,383
2023-09-01	51.700	52.000	51.100	51.400	51.400	290,760
2023-08-31	51.400	51.600	50.800	51.400	51.400	267,725
2023-08-30	51.500	51.700	50.700	51.400	51.400	340,740
2023-08-29	50.700	50.800	50.000	50.800	50.800	180,104
2023-08-28	50.600	50.600	49.600	49.800	49.800	405,422
2023-08-25	49.950	50.800	49.700	50.600	50.600	367,940
2023-08-24	51.500	51.500	50.000	50.100	50.100	428,570
2023-08-23	49.900	51.100	49.900	50.800	50.800	317,649
2023-08-22	50.800	51.300	49.800	50.100	50.100	370,423
2023-08-21	50.800	50.800	49.950	50.600	50.600	269,486
2023-08-18	51.600	51.700	50.200	50.200	50.200	551,558
2023-08-17	49.700	51.500	49.350	51.300	51.300	605,302
2023-08-16	49.550	50.400	48.000	50.300	50.300	568,564
2023-08-15	49.800	50.500	49.650	50.100	50.100	407,360
2023-08-14	50.800	50.800	48.850	49.250	49.250	566,572
2023-08-11	50.800	51.700	50.000	50.200	50.200	872,893
2023-08-10	50.600	50.700	49.000	49.300	49.300	1,096,716
2023-08-09	52.000	52.000	50.800	51.400	51.400	418,343

← NewerPage 13 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	2.8347 TWD
2022-07-21	2.2438 TWD
2021-08-23	1.5000 TWD
2020-08-05	1.4246 TWD
2019-07-29	1.1214 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.