Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	25.250	25.300	24.900	25.000	21.833	177,550
2022-02-14	25.100	25.500	25.000	25.250	22.051	71,349
2022-02-11	25.600	25.650	25.400	25.650	22.400	80,306
2022-02-10	25.650	25.700	25.450	25.600	22.357	51,434
2022-02-09	25.350	25.750	25.350	25.750	22.488	75,150
2022-02-08	25.350	25.550	25.350	25.500	22.269	104,141
2022-02-07	24.950	25.350	24.950	25.350	22.138	43,273
2022-01-26	24.800	25.150	24.700	24.750	21.614	99,008
2022-01-25	24.750	25.000	24.500	24.900	21.745	114,266
2022-01-24	24.700	25.150	24.450	24.900	21.745	84,108
2022-01-21	25.700	25.700	24.100	24.700	21.571	409,473
2022-01-20	25.600	26.000	25.600	25.700	22.444	58,025
2022-01-19	25.900	25.900	25.400	25.600	22.357	59,350
2022-01-18	26.050	26.050	25.900	25.900	22.619	50,251
2022-01-17	26.250	26.250	25.800	26.150	22.837	64,393
2022-01-14	26.100	26.100	25.800	25.900	22.619	67,262
2022-01-13	26.300	26.300	26.000	26.100	22.793	135,013
2022-01-12	26.000	26.350	25.950	25.950	22.662	249,844
2022-01-11	26.700	26.700	25.950	25.950	22.662	289,158
2022-01-10	26.000	26.100	25.650	25.950	22.662	113,697
2022-01-07	25.850	26.000	25.500	26.000	22.706	244,111
2022-01-06	26.000	26.050	25.750	26.050	22.750	73,273
2022-01-05	26.300	26.300	26.050	26.100	22.793	86,017
2022-01-04	26.500	26.500	26.200	26.300	22.968	93,026
2022-01-03	26.550	26.550	26.000	26.300	22.968	117,107
2021-12-30	26.700	27.250	26.500	26.500	23.143	920,819
2021-12-29	26.800	26.900	26.650	26.750	23.361	140,688
2021-12-28	27.350	27.500	26.700	26.750	23.361	382,906
2021-12-27	26.050	27.300	25.950	27.200	23.754	1,129,482
2021-12-24	26.500	26.500	25.900	25.950	22.662	235,709
2021-12-23	25.700	26.700	25.500	26.500	23.143	765,070
2021-12-22	25.550	25.800	25.550	25.600	22.357	58,050
2021-12-21	25.750	25.750	25.300	25.450	22.226	99,062
2021-12-20	25.700	25.900	25.600	25.800	22.531	264,572
2021-12-17	25.500	25.750	25.500	25.600	22.357	61,103
2021-12-16	25.700	25.800	25.500	25.650	22.400	90,238
2021-12-15	25.350	25.650	25.350	25.650	22.400	48,335
2021-12-14	25.900	25.900	25.400	25.400	22.182	131,281
2021-12-13	25.700	25.950	25.550	25.850	22.575	257,625
2021-12-10	25.650	25.650	25.500	25.550	22.313	77,566
2021-12-09	25.450	25.600	25.400	25.600	22.357	96,024
2021-12-08	25.550	25.650	25.400	25.500	22.269	103,222
2021-12-07	25.650	25.650	25.400	25.550	22.313	87,690
2021-12-06	25.300	25.600	25.300	25.450	22.226	73,369
2021-12-03	24.900	25.150	24.900	25.150	21.964	51,006
2021-12-02	25.100	25.100	25.000	25.050	21.876	34,003
2021-12-01	25.000	25.250	25.000	25.100	21.920	68,242
2021-11-30	25.250	25.300	24.900	25.000	21.833	73,076
2021-11-29	24.500	25.000	24.500	24.900	21.745	77,014
2021-11-26	25.500	25.500	24.800	25.000	21.833	98,173
2021-11-25	25.150	25.500	25.100	25.300	22.095	69,358
2021-11-24	25.100	25.300	25.050	25.200	22.007	92,772
2021-11-23	25.200	25.250	24.950	25.000	21.833	74,413
2021-11-22	24.450	25.300	24.450	25.050	21.876	180,342
2021-11-19	25.550	25.550	25.200	25.200	22.007	68,013
2021-11-18	25.300	25.800	25.150	25.350	22.138	296,124
2021-11-17	25.350	25.350	25.150	25.300	22.095	140,885
2021-11-16	25.800	26.000	25.300	25.350	22.138	153,737
2021-11-15	26.300	26.350	25.450	25.650	22.400	400,886
2021-11-12	26.500	27.000	25.500	26.200	22.881	1,563,858

← NewerPage 20 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.