Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	25.400	25.650	25.200	25.650	24.352	60,631
2022-11-02	25.700	25.900	25.600	25.650	24.352	52,133
2022-11-01	25.450	25.500	25.350	25.500	24.209	28,172
2022-10-31	25.300	25.450	25.300	25.350	24.067	20,687
2022-10-28	25.300	25.400	25.150	25.150	23.877	20,103
2022-10-27	25.200	25.250	25.150	25.150	23.877	21,270
2022-10-26	25.150	25.150	25.100	25.100	23.830	19,002
2022-10-25	25.250	25.250	24.850	25.100	23.830	47,333
2022-10-24	25.250	25.250	25.050	25.150	23.877	23,018
2022-10-21	25.300	25.300	25.050	25.050	23.782	26,979
2022-10-20	25.300	25.400	24.950	25.400	24.114	37,424
2022-10-19	25.300	25.500	25.300	25.400	24.114	12,230
2022-10-18	25.750	25.750	25.250	25.300	24.019	20,503
2022-10-17	25.100	25.100	24.750	25.100	23.830	58,272
2022-10-14	25.600	25.950	25.300	25.600	24.304	39,134
2022-10-13	26.000	26.000	25.000	25.100	23.830	126,886
2022-10-12	26.000	26.200	25.850	26.050	24.731	131,283
2022-10-11	26.450	26.450	25.900	26.000	24.684	129,793
2022-10-07	26.550	26.550	26.450	26.550	25.206	16,005
2022-10-06	26.750	26.750	26.450	26.600	25.254	52,108
2022-10-05	26.800	26.800	26.400	26.500	25.159	105,756
2022-10-04	26.850	26.850	26.500	26.600	25.254	31,066
2022-10-03	26.100	26.450	26.100	26.400	25.064	26,736
2022-09-30	25.800	26.450	25.800	26.450	25.111	38,316
2022-09-29	26.100	26.250	26.100	26.200	24.874	24,251
2022-09-28	26.600	26.600	25.900	25.900	24.589	148,779
2022-09-27	26.100	26.850	26.100	26.600	25.254	29,020
2022-09-26	26.500	26.500	25.900	26.250	24.921	209,386
2022-09-23	27.100	27.100	26.500	26.600	25.254	56,330
2022-09-22	27.000	27.000	26.350	26.800	25.443	136,726
2022-09-21	27.050	27.250	26.900	27.000	25.633	68,724
2022-09-20	27.050	27.200	26.950	27.150	25.776	57,686
2022-09-19	27.300	27.300	27.050	27.050	25.681	57,203
2022-09-16	27.500	27.500	27.300	27.300	25.918	37,286
2022-09-15	27.500	27.550	27.400	27.500	26.108	65,363
2022-09-14	27.000	27.500	27.000	27.400	26.013	54,299
2022-09-13	27.350	27.500	27.300	27.350	25.966	42,234
2022-09-12	27.550	27.600	27.350	27.350	25.966	61,584
2022-09-08	27.600	27.600	27.500	27.550	26.156	56,092
2022-09-07	27.600	27.600	27.350	27.450	26.061	47,281
2022-09-06	27.600	27.650	27.400	27.450	26.061	115,214
2022-09-05	27.300	27.600	27.100	27.550	26.156	73,086
2022-09-02	27.600	27.650	27.100	27.200	25.823	225,121
2022-09-01	27.450	27.750	27.400	27.600	26.203	100,627
2022-08-31	27.400	27.500	27.250	27.450	26.061	37,325
2022-08-30	27.250	27.550	27.250	27.400	26.013	44,834
2022-08-29	27.200	27.300	27.050	27.300	25.918	74,063
2022-08-26	27.450	27.550	27.350	27.400	26.013	76,402
2022-08-25	27.350	27.500	27.350	27.450	26.061	75,763
2022-08-24	27.600	27.700	27.300	27.300	25.918	218,597
2022-08-23	28.000	28.000	27.600	27.600	26.203	152,499
2022-08-22	27.900	28.050	27.700	27.900	26.488	104,603
2022-08-19	28.000	28.000	27.850	27.900	26.488	88,496
2022-08-18	28.100	28.200	27.850	28.000	26.583	144,527
2022-08-17	28.000	28.200	28.000	28.050	26.630	154,746
2022-08-16	27.700	28.100	27.700	27.900	26.488	297,663
2022-08-15	27.600	27.800	27.550	27.700	26.298	130,467
2022-08-12	27.450	27.750	27.400	27.500	26.108	88,746
2022-08-11	28.000	28.000	27.400	27.450	26.061	179,765
2022-08-10	26.900	27.300	26.900	27.200	25.823	67,060

← NewerPage 17 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.