Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	53.100	53.600	51.800	52.000	52.000	700,121
2023-08-07	53.800	54.200	52.400	53.100	53.100	641,216
2023-08-04	53.300	54.300	52.600	53.300	53.300	591,538
2023-08-02	55.700	56.300	52.600	53.300	53.300	1,549,146
2023-08-01	56.300	57.100	55.000	55.200	55.200	913,067
2023-07-31	57.600	59.000	55.500	55.700	55.700	2,962,023
2023-07-28	59.000	59.900	57.100	57.600	57.600	4,027,686
2023-07-27	58.200	61.900	55.200	60.300	60.300	20,008,438
2023-07-26	54.000	57.200	53.200	57.200	57.200	6,095,314
2023-07-25	51.900	52.700	51.200	52.000	52.000	620,469
2023-07-24	52.500	53.100	50.600	51.300	51.300	1,279,406
2023-07-21	53.700	53.700	52.300	52.400	52.400	677,828
2023-07-20	53.400	54.800	52.500	54.100	54.100	1,008,043
2023-07-19	56.000	56.900	55.500	56.000	53.165	995,914
2023-07-18	58.300	58.700	55.400	55.400	52.596	1,422,534
2023-07-17	58.700	58.900	56.700	58.000	55.064	869,607
2023-07-14	58.100	58.500	57.500	58.500	55.539	659,673
2023-07-13	58.000	58.700	57.800	57.800	54.874	693,219
2023-07-12	57.400	58.600	57.300	57.500	54.589	746,220
2023-07-11	57.100	57.600	56.700	57.200	54.305	667,871
2023-07-10	56.100	57.000	56.000	56.600	53.735	654,334
2023-07-07	57.300	57.300	55.100	56.000	53.165	1,366,893
2023-07-06	58.600	59.300	57.500	57.500	54.589	763,052
2023-07-05	59.300	59.600	58.500	58.600	55.634	681,907
2023-07-04	59.300	59.900	58.000	58.600	55.634	1,059,294
2023-07-03	58.900	59.500	58.000	59.300	56.298	1,097,057
2023-06-30	58.000	58.500	57.200	58.300	55.349	668,876
2023-06-29	57.900	58.700	57.100	57.600	54.684	877,378
2023-06-28	58.900	59.200	57.200	57.200	54.305	876,087
2023-06-27	59.900	60.200	58.000	58.000	55.064	1,334,445
2023-06-26	61.600	61.600	59.800	59.800	56.773	1,492,282
2023-06-21	61.900	63.100	61.500	62.000	58.862	1,426,724
2023-06-20	63.200	63.800	61.600	61.600	58.482	2,616,901
2023-06-19	62.200	63.400	60.700	62.000	58.862	2,789,804
2023-06-16	62.600	63.400	61.500	61.700	58.577	2,530,518
2023-06-15	62.500	66.000	61.600	62.800	59.621	16,032,105
2023-06-14	60.100	63.500	59.900	62.100	58.957	3,806,221
2023-06-13	59.000	60.400	58.100	59.900	56.868	2,337,053
2023-06-12	60.000	60.200	58.100	58.100	55.159	2,305,354
2023-06-09	60.400	61.600	60.400	60.600	57.533	1,344,608
2023-06-08	61.800	62.300	60.100	60.300	57.248	2,021,494
2023-06-07	62.800	63.100	61.700	61.800	58.672	1,751,273
2023-06-06	64.000	65.000	62.300	62.500	59.336	2,519,786
2023-06-05	63.700	64.400	63.200	63.400	60.191	1,820,654
2023-06-02	63.900	64.800	63.400	63.400	60.191	3,097,283
2023-06-01	63.300	63.600	62.000	63.300	60.096	2,682,312
2023-05-31	64.300	64.700	63.100	63.100	59.906	2,643,523
2023-05-30	66.200	66.800	63.200	63.800	60.571	5,371,110
2023-05-29	64.800	66.200	64.300	65.300	61.995	6,522,300
2023-05-26	64.200	67.800	63.500	64.600	61.330	13,308,486
2023-05-25	63.300	65.000	62.500	62.600	59.431	9,961,466
2023-05-24	62.500	63.900	62.000	62.100	58.957	3,868,273
2023-05-23	63.400	64.100	62.200	62.700	59.526	4,713,528
2023-05-22	62.600	63.400	61.200	63.400	60.191	5,386,794
2023-05-19	68.200	68.300	61.100	62.100	58.957	22,620,247
2023-05-18	62.500	67.600	62.500	67.600	64.178	9,341,675
2023-05-17	61.000	62.800	60.100	61.500	58.387	5,853,787
2023-05-16	62.200	62.900	60.300	60.500	57.438	5,213,186
2023-05-15	63.600	63.600	60.700	61.200	58.102	6,655,392
2023-05-12	61.600	66.000	61.200	64.200	60.950	9,514,779

← NewerPage 14 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.