Ares International Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	26.500	27.000	25.500	26.200	22.881	1,563,858
2021-11-11	23.600	25.100	23.600	25.100	21.920	971,504
2021-11-10	22.900	22.950	22.850	22.850	19.955	37,802
2021-11-09	22.950	23.000	22.850	22.900	19.999	58,113
2021-11-08	22.800	22.900	22.800	22.850	19.955	26,088
2021-11-05	23.000	23.000	22.700	22.900	19.999	75,323
2021-11-04	22.800	22.800	22.650	22.700	19.824	41,426
2021-11-03	22.500	22.800	22.500	22.650	19.780	25,507
2021-11-02	22.750	22.800	22.500	22.500	19.649	40,470
2021-11-01	22.950	22.950	22.600	22.700	19.824	37,901
2021-10-29	22.500	23.000	22.500	23.000	20.086	55,465
2021-10-28	22.300	22.500	22.250	22.500	19.649	21,429
2021-10-27	22.300	22.450	22.200	22.450	19.606	13,209
2021-10-26	22.500	22.600	22.400	22.400	19.562	31,053
2021-10-25	23.900	23.900	22.300	22.400	19.562	73,239
2021-10-22	22.300	22.300	22.100	22.150	19.344	34,512
2021-10-21	22.200	22.350	22.200	22.300	19.475	29,000
2021-10-20	22.200	22.200	21.950	22.150	19.344	28,285
2021-10-19	22.350	22.350	22.200	22.200	19.387	23,640
2021-10-18	21.800	22.350	21.800	21.900	19.125	38,008
2021-10-15	21.850	21.850	21.750	21.800	19.038	19,022
2021-10-14	22.300	22.300	21.550	21.650	18.907	31,330

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.