Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	64.800	65.000	60.700	62.500	59.336	9,609,960
2023-05-10	64.700	66.500	64.500	65.400	62.090	5,071,399
2023-05-09	68.700	69.100	63.800	64.700	61.425	10,930,720
2023-05-08	67.500	68.700	66.100	68.500	65.033	14,944,509
2023-05-05	65.600	68.600	65.100	66.300	62.944	12,372,457
2023-05-04	65.200	69.200	64.800	66.200	62.849	20,296,400
2023-05-03	66.700	66.900	64.500	64.600	61.330	7,779,270
2023-05-02	71.300	71.400	65.200	66.600	63.229	28,967,818
2023-04-28	62.000	65.800	60.300	65.800	62.469	29,658,105
2023-04-27	58.800	60.600	58.000	59.900	56.868	15,210,938
2023-04-26	56.700	61.000	55.300	59.900	56.868	26,079,082
2023-04-25	61.000	62.800	55.700	57.300	54.400	30,967,051
2023-04-24	54.600	59.400	53.800	59.400	56.393	9,476,829
2023-04-21	58.500	59.600	53.700	54.000	51.267	9,794,937
2023-04-20	57.900	62.200	57.100	57.500	54.589	17,104,761
2023-04-19	57.000	60.400	56.900	57.300	54.400	9,974,608
2023-04-18	61.000	63.200	55.400	55.900	53.070	13,985,810
2023-04-17	55.700	59.000	55.300	59.000	56.014	9,720,022
2023-04-14	49.400	53.700	49.250	53.700	50.982	10,716,170
2023-04-13	50.300	50.300	48.650	48.850	46.377	3,653,740
2023-04-12	49.650	50.300	49.000	50.200	47.659	2,591,656
2023-04-11	50.300	50.600	49.300	49.350	46.852	2,876,817
2023-04-10	49.200	50.600	49.050	50.200	47.659	4,063,621
2023-04-07	50.000	51.200	48.950	49.000	46.520	4,838,328
2023-04-06	49.300	50.200	48.550	49.650	47.137	2,655,227
2023-03-31	49.250	49.600	48.400	49.600	47.089	3,262,065
2023-03-30	50.500	50.500	48.650	48.900	46.425	3,675,692
2023-03-29	48.800	49.650	48.400	49.500	46.994	4,136,771
2023-03-28	50.200	50.900	48.350	48.800	46.330	6,709,060
2023-03-27	50.400	52.600	49.700	50.200	47.659	13,504,966
2023-03-24	51.100	51.200	48.300	50.100	47.564	7,987,308
2023-03-23	50.100	51.500	49.400	50.200	47.659	9,515,372
2023-03-22	50.500	51.600	49.650	50.700	48.134	17,431,872
2023-03-21	48.500	52.600	48.450	49.650	47.137	42,013,879
2023-03-20	44.250	47.850	43.600	47.850	45.428	32,908,882
2023-03-17	40.650	43.500	40.400	43.500	41.298	12,208,726
2023-03-16	41.050	41.100	38.700	39.550	37.548	4,174,881
2023-03-15	41.650	42.450	40.850	41.100	39.020	3,825,835
2023-03-14	41.600	42.000	40.600	40.850	38.782	3,788,610
2023-03-13	41.900	43.100	40.400	41.600	39.494	6,620,411
2023-03-10	45.500	45.950	42.200	42.850	40.681	9,477,852
2023-03-09	46.950	50.700	46.300	46.600	44.241	26,642,691
2023-03-08	42.150	46.600	41.500	46.600	44.241	13,384,193
2023-03-07	42.150	43.500	41.200	42.400	40.254	7,040,919
2023-03-06	42.000	42.750	41.600	41.900	39.779	5,056,512
2023-03-03	41.000	42.850	40.150	41.400	39.304	9,781,672
2023-03-02	40.400	41.850	40.000	40.950	38.877	7,447,164
2023-03-01	39.400	41.150	39.400	39.800	37.785	4,811,492
2023-02-24	41.050	41.150	39.100	39.350	37.358	4,173,951
2023-02-23	41.800	44.500	40.100	40.700	38.640	17,726,585
2023-02-22	38.600	40.950	38.250	40.950	38.877	9,049,534
2023-02-21	39.300	39.300	38.000	38.800	36.836	5,142,169
2023-02-20	39.900	40.300	39.300	39.300	37.311	6,898,840
2023-02-17	39.450	41.450	39.150	40.100	38.070	18,830,254
2023-02-16	38.650	39.600	37.650	39.450	37.453	13,167,656
2023-02-15	37.000	39.250	36.300	39.050	37.073	30,637,287
2023-02-14	36.150	36.150	34.100	36.150	34.320	14,911,446
2023-02-13	30.450	32.900	30.350	32.900	31.235	3,402,632
2023-02-10	30.000	30.500	29.750	29.950	28.434	631,844
2023-02-09	29.400	30.300	29.400	29.950	28.434	759,305

← NewerPage 15 of 21 · 1,221 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.