Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.300	30.150	29.300	29.500	28.007	667,915
2023-02-07	29.000	29.650	28.850	29.250	27.769	437,490
2023-02-06	28.900	29.050	28.600	28.800	27.342	208,861
2023-02-03	28.650	28.850	28.450	28.600	27.152	143,871
2023-02-02	28.700	28.750	28.600	28.650	27.200	163,240
2023-02-01	28.750	28.750	28.500	28.650	27.200	153,473
2023-01-31	28.300	28.800	28.250	28.600	27.152	276,316
2023-01-30	28.400	28.500	28.150	28.250	26.820	172,273
2023-01-17	28.050	28.200	28.000	28.200	26.773	116,071
2023-01-16	27.950	28.350	27.950	28.100	26.678	121,841
2023-01-13	28.050	28.200	28.000	28.100	26.678	138,205
2023-01-12	28.250	28.300	27.900	28.050	26.630	156,399
2023-01-11	28.250	28.350	27.600	28.250	26.820	307,975
2023-01-10	28.800	28.800	28.650	28.650	27.200	141,694
2023-01-09	28.550	28.800	28.500	28.750	27.295	257,355
2023-01-06	28.400	28.600	28.400	28.400	26.962	160,568
2023-01-05	28.400	28.500	28.300	28.400	26.962	156,481
2023-01-04	28.250	28.350	28.000	28.350	26.915	238,506
2023-01-03	28.150	28.200	27.750	28.050	26.630	168,973
2022-12-30	28.150	28.250	28.000	28.200	26.773	227,323
2022-12-29	28.100	28.150	27.650	28.100	26.678	258,684
2022-12-28	27.600	28.200	27.600	28.100	26.678	542,001
2022-12-27	27.700	27.800	27.450	27.700	26.298	250,200
2022-12-26	27.700	27.700	27.100	27.550	26.156	169,354
2022-12-23	26.650	26.850	26.550	26.850	25.491	52,638
2022-12-22	26.900	27.050	26.850	26.950	25.586	42,173
2022-12-21	26.800	26.900	26.550	26.900	25.538	39,589
2022-12-20	26.800	26.850	26.350	26.550	25.206	137,110
2022-12-19	27.200	27.200	26.700	26.750	25.396	167,819
2022-12-16	27.300	27.650	27.200	27.250	25.871	94,093
2022-12-15	27.600	27.850	27.500	27.500	26.108	117,451
2022-12-14	27.250	27.600	27.250	27.600	26.203	53,389
2022-12-13	27.650	27.850	27.200	27.250	25.871	160,577
2022-12-12	27.700	28.000	27.550	27.650	26.250	91,570
2022-12-09	27.700	27.700	27.500	27.650	26.250	50,236
2022-12-08	27.450	27.700	27.300	27.650	26.250	60,681
2022-12-07	27.550	27.800	27.450	27.600	26.203	101,257
2022-12-06	27.650	27.700	27.400	27.550	26.156	97,352
2022-12-05	27.650	27.650	27.550	27.650	26.250	61,228
2022-12-02	27.800	27.800	27.450	27.500	26.108	112,106
2022-12-01	27.700	27.900	27.400	27.700	26.298	155,349
2022-11-30	27.000	27.400	26.950	27.400	26.013	98,315
2022-11-29	26.700	27.000	26.600	26.850	25.491	74,425
2022-11-28	27.200	27.200	26.050	26.700	25.349	603,309
2022-11-25	27.950	27.950	27.250	27.300	25.918	207,204
2022-11-24	27.950	28.350	27.400	27.650	26.250	687,163
2022-11-23	26.900	28.300	26.750	27.800	26.393	809,339
2022-11-22	26.400	26.900	26.400	26.800	25.443	64,378
2022-11-21	26.500	26.550	26.300	26.400	25.064	74,426
2022-11-18	26.550	26.600	26.350	26.450	25.111	69,250
2022-11-17	26.550	26.600	26.400	26.500	25.159	77,501
2022-11-16	26.550	26.900	26.350	26.700	25.349	210,069
2022-11-15	26.650	27.150	26.450	26.550	25.206	229,852
2022-11-14	26.800	27.200	26.700	27.100	25.728	164,920
2022-11-11	27.300	27.300	26.550	26.550	25.206	233,018
2022-11-10	26.200	27.200	26.200	26.900	25.538	244,964
2022-11-09	26.050	26.050	25.850	26.000	24.684	24,268
2022-11-08	26.400	26.400	26.000	26.000	24.684	17,870
2022-11-07	25.800	26.000	25.750	26.000	24.684	67,130
2022-11-04	25.800	25.800	25.550	25.750	24.447	21,154

← NewerPage 16 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.