Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	51.700	52.100	51.100	51.900	51.900	196,102
2026-04-27	52.100	52.100	51.000	51.700	51.700	163,307
2026-04-24	52.300	52.500	51.700	52.100	52.100	150,000
2026-04-23	53.500	53.900	51.500	52.400	52.400	342,009
2026-04-22	54.800	54.800	53.700	53.700	53.700	312,186
2026-04-21	53.400	54.000	53.000	54.000	54.000	209,401
2026-04-20	54.000	54.100	53.100	53.200	53.200	224,103
2026-04-17	54.800	55.300	53.600	54.000	54.000	331,036
2026-04-16	51.900	54.900	51.600	54.800	54.800	829,288
2026-04-15	52.800	52.800	51.800	52.000	52.000	159,008
2026-04-14	51.300	52.100	51.300	51.600	51.600	127,016
2026-04-13	51.200	52.400	50.700	51.200	51.200	218,347
2026-04-10	52.300	52.600	52.200	52.200	52.200	168,116
2026-04-09	52.000	52.400	51.500	52.200	52.200	93,089
2026-04-08	51.400	52.500	51.400	52.000	52.000	140,009
2026-04-07	51.100	51.400	51.100	51.100	51.100	47,200
2026-04-02	52.000	52.000	50.600	50.600	50.600	121,005
2026-04-01	50.500	52.400	50.500	51.900	51.900	232,115
2026-03-31	51.000	51.200	50.100	50.100	50.100	181,210
2026-03-30	51.800	52.300	50.900	51.100	51.100	127,100
2026-03-27	52.000	52.000	51.400	51.800	51.800	94,111
2026-03-26	51.900	52.400	51.900	52.000	52.000	101,202
2026-03-25	52.000	52.500	51.600	52.400	52.400	197,100
2026-03-24	52.800	52.800	51.200	51.700	51.700	171,003
2026-03-23	53.000	53.500	52.400	52.400	52.400	205,002
2026-03-20	53.400	53.900	52.900	53.600	53.600	337,250
2026-03-19	53.100	53.700	52.200	52.200	52.200	284,419
2026-03-18	54.300	54.300	53.200	53.800	53.800	298,156
2026-03-17	53.300	54.000	53.000	53.300	53.300	437,011
2026-03-16	52.400	53.500	52.400	52.900	52.900	220,313
2026-03-13	52.200	52.800	51.800	52.300	52.300	217,036
2026-03-12	53.000	53.300	52.300	52.800	52.800	431,349
2026-03-11	50.600	53.600	50.600	52.900	52.900	942,207
2026-03-10	48.900	49.850	48.700	49.350	49.350	146,320
2026-03-09	47.000	48.500	47.000	48.300	48.300	216,481
2026-03-06	47.700	49.950	47.700	49.950	49.950	156,000
2026-03-05	48.550	49.450	48.550	48.800	48.800	167,090
2026-03-04	48.050	49.300	47.050	48.200	48.200	451,001
2026-03-03	51.200	51.200	49.550	49.850	49.850	210,124
2026-03-02	51.300	51.300	50.200	50.500	50.500	295,035
2026-02-26	50.000	52.100	50.000	51.400	51.400	472,125
2026-02-25	49.750	49.850	49.500	49.700	49.700	166,289
2026-02-24	49.800	50.000	49.400	49.550	49.550	470,221
2026-02-23	50.800	50.800	49.800	50.100	50.100	373,001
2026-02-11	51.400	51.400	50.500	50.700	50.700	274,006
2026-02-10	51.800	52.100	51.000	51.400	51.400	260,023
2026-02-09	51.500	52.600	51.300	51.800	51.800	325,051
2026-02-06	50.100	50.100	49.150	49.750	49.750	203,487
2026-02-05	50.900	51.500	50.200	50.400	50.400	101,001
2026-02-04	51.000	51.400	50.500	51.000	51.000	99,006
2026-02-03	50.300	51.000	50.200	50.900	50.900	75,075
2026-02-02	50.600	50.800	49.700	50.100	50.100	209,001
2026-01-30	51.500	52.000	50.800	50.800	50.800	122,276
2026-01-29	52.800	52.800	52.000	52.000	52.000	128,041
2026-01-28	53.000	53.000	52.500	52.800	52.800	130,059
2026-01-27	53.000	53.100	52.100	52.400	52.400	202,042
2026-01-26	54.000	54.100	53.200	53.200	53.200	171,002
2026-01-23	53.300	55.400	53.300	53.900	53.900	573,217
2026-01-22	53.400	53.800	52.800	53.200	53.200	303,154
2026-01-21	52.500	53.000	52.000	52.900	52.900	239,104

← NewerPage 3 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.