Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	48.400	48.500	48.100	48.200	48.200	252,215
2026-07-22	48.700	49.250	48.300	48.450	48.450	633,700
2026-07-21	52.000	52.500	51.700	52.000	48.688	387,429
2026-07-20	51.800	51.800	50.800	51.600	48.314	291,002
2026-07-17	52.900	52.900	51.600	51.800	48.501	289,026
2026-07-16	52.900	53.300	52.400	53.000	49.625	131,000
2026-07-15	52.300	52.700	52.200	52.700	52.700	94,003
2026-07-14	52.600	52.700	51.700	52.100	52.100	299,052
2026-07-13	53.600	53.600	52.500	52.800	52.800	111,000
2026-07-10	53.200	53.200	53.200	53.200	53.200	0
2026-07-09	53.400	53.500	53.100	53.200	53.200	71,012
2026-07-08	53.800	54.100	52.900	53.500	53.500	97,041
2026-07-07	54.300	54.500	53.000	53.200	53.200	319,016
2026-07-06	54.200	54.500	53.900	54.100	54.100	161,050
2026-07-03	53.500	54.100	53.500	53.900	53.900	112,077
2026-07-02	52.800	54.500	52.800	53.500	53.500	423,100
2026-07-01	52.200	52.600	51.900	52.400	52.400	86,379
2026-06-30	52.000	52.500	52.000	52.300	52.300	114,000
2026-06-29	52.100	52.400	51.800	52.000	52.000	115,002
2026-06-26	52.600	52.900	51.700	51.700	51.700	235,060
2026-06-25	53.200	53.400	52.900	53.000	53.000	124,001
2026-06-24	52.600	53.400	52.600	53.200	53.200	100,100
2026-06-23	53.700	53.800	53.000	53.100	53.100	139,012
2026-06-22	53.800	54.300	53.500	53.700	53.700	197,002
2026-06-18	54.500	54.500	53.600	53.800	53.800	146,000
2026-06-17	53.300	54.300	53.300	54.200	54.200	228,105
2026-06-16	54.000	54.100	52.600	53.300	53.300	184,241
2026-06-15	53.400	53.900	53.300	53.900	53.900	241,200
2026-06-12	52.700	53.900	52.700	53.100	53.100	128,000
2026-06-11	52.500	53.100	51.800	52.500	52.500	169,020
2026-06-10	53.400	54.300	53.000	53.000	53.000	284,160
2026-06-09	53.700	54.400	53.400	53.800	53.800	181,019
2026-06-08	50.200	54.300	50.200	53.600	53.600	351,001
2026-06-05	54.600	55.200	53.500	53.600	53.600	302,026
2026-06-04	54.000	55.400	53.500	54.600	54.600	559,151
2026-06-03	54.200	54.300	53.400	54.200	54.200	468,311
2026-06-02	55.000	55.800	53.400	54.200	54.200	1,217,064
2026-06-01	51.300	56.200	51.300	54.600	54.600	2,226,620
2026-05-29	51.000	51.300	50.800	51.100	51.100	172,002
2026-05-28	50.900	50.900	50.300	50.800	50.800	262,400
2026-05-27	51.100	51.400	50.300	50.600	50.600	323,000
2026-05-26	50.200	51.000	50.200	50.900	50.900	246,013
2026-05-25	50.500	50.500	50.000	50.400	50.400	221,366
2026-05-22	50.400	50.600	50.000	50.500	50.500	178,258
2026-05-21	50.200	50.700	50.200	50.400	50.400	114,000
2026-05-20	49.850	50.300	49.700	50.200	50.200	85,000
2026-05-19	50.100	50.600	49.800	49.850	49.850	99,000
2026-05-18	49.600	50.200	49.100	49.850	49.850	118,000
2026-05-15	50.300	50.500	49.500	49.600	49.600	473,356
2026-05-14	50.900	50.900	50.000	50.200	50.200	463,020
2026-05-13	51.300	51.300	50.800	50.900	50.900	119,027
2026-05-12	51.800	51.800	50.900	51.300	51.300	243,018
2026-05-11	53.100	53.100	51.000	51.700	51.700	545,310
2026-05-08	52.900	53.700	52.900	53.100	53.100	185,003
2026-05-07	53.100	53.500	52.700	52.900	52.900	235,051
2026-05-06	52.900	53.100	52.500	52.800	52.800	255,165
2026-05-05	52.600	53.300	52.600	52.700	52.700	250,004
2026-05-04	52.500	53.100	52.300	52.600	52.600	237,314
2026-04-30	52.400	53.800	52.200	52.600	52.600	158,070
2026-04-29	52.100	53.000	51.900	52.300	52.300	270,010

← NewerPage 2 of 3 · 127 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.