Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	52.600	52.700	52.100	52.500	52.500	136,245
2026-01-19	52.200	53.300	52.100	52.600	52.600	287,438
2026-01-16	52.600	52.600	51.900	52.200	52.200	181,500
2026-01-15	52.000	52.300	51.800	52.000	52.000	223,140
2026-01-14	51.700	52.000	51.400	52.000	52.000	174,346
2026-01-13	52.500	52.600	51.300	51.700	51.700	205,263
2026-01-12	51.900	52.800	51.400	52.000	52.000	366,138
2026-01-09	49.400	50.000	49.400	49.800	49.800	45,000
2026-01-08	49.350	50.100	49.350	49.950	49.950	90,000
2026-01-07	49.750	49.750	49.400	49.500	49.500	131,001
2026-01-06	49.950	50.100	49.600	49.850	49.850	151,000
2026-01-05	50.200	50.200	49.700	49.750	49.750	101,003
2026-01-02	50.000	50.600	50.000	50.200	50.200	111,005
2025-12-31	50.000	50.200	49.700	49.850	49.850	78,001
2025-12-30	50.000	50.000	49.950	49.950	49.950	33,000
2025-12-29	51.000	51.000	49.950	50.000	50.000	72,005
2025-12-26	50.000	50.200	49.900	50.200	50.200	77,051
2025-12-24	50.000	50.000	49.900	49.900	49.900	69,002
2025-12-23	49.950	50.000	49.900	49.950	49.950	32,014
2025-12-22	50.000	50.200	49.850	50.200	50.200	38,054
2025-12-19	49.850	50.200	49.650	49.900	49.900	56,000
2025-12-18	50.100	50.100	49.850	49.850	49.850	45,102
2025-12-17	50.000	51.700	49.950	50.100	50.100	194,000
2025-12-16	50.000	50.000	49.150	49.600	49.600	71,001
2025-12-15	49.450	50.200	49.300	50.200	50.200	57,133
2025-12-12	49.750	50.100	49.600	49.650	49.650	69,010
2025-12-11	50.400	50.400	49.500	49.750	49.750	102,000
2025-12-10	50.200	50.900	50.100	50.500	50.500	95,002
2025-12-09	49.800	50.000	49.600	49.900	49.900	76,001
2025-12-08	49.900	50.200	49.800	50.000	50.000	85,002
2025-12-05	50.300	50.500	50.000	50.100	50.100	44,002
2025-12-04	50.400	50.600	50.300	50.400	50.400	69,002
2025-12-03	50.300	50.600	50.200	50.300	50.300	77,028
2025-12-02	50.700	51.000	50.000	50.300	50.300	62,002
2025-12-01	50.600	51.000	50.500	50.700	50.700	49,001
2025-11-28	50.700	51.100	50.600	51.100	51.100	159,000
2025-11-27	50.500	50.700	49.950	50.600	50.600	72,006
2025-11-26	50.900	50.900	49.700	50.200	50.200	119,000
2025-11-25	50.200	50.200	49.700	49.700	49.700	60,001
2025-11-24	49.850	50.100	49.700	49.850	49.850	144,113
2025-11-21	49.200	50.000	48.850	49.550	49.550	122,007
2025-11-20	48.700	50.000	48.700	50.000	50.000	162,000
2025-11-19	48.250	48.400	47.600	47.900	47.900	161,110
2025-11-18	48.950	48.950	48.050	48.100	48.100	216,001
2025-11-17	50.000	50.000	48.950	48.950	48.950	277,253
2025-11-14	50.500	51.100	50.000	50.000	50.000	125,118
2025-11-13	51.600	51.600	50.600	50.600	50.600	170,001
2025-11-12	51.600	51.800	50.900	51.600	51.600	218,001
2025-11-11	52.400	52.400	51.200	51.200	51.200	214,015
2025-11-10	49.550	52.800	49.550	52.400	52.400	817,485
2025-11-07	49.700	49.700	48.100	49.000	49.000	373,001
2025-11-06	50.400	50.400	49.750	49.900	49.900	113,004
2025-11-05	50.700	50.700	49.850	49.900	49.900	164,001
2025-11-04	51.000	51.100	50.400	50.400	50.400	111,000
2025-11-03	51.300	51.500	50.900	51.000	51.000	107,101
2025-10-31	50.500	51.200	50.500	50.700	50.700	79,350
2025-10-30	51.100	51.100	50.300	50.500	50.500	111,000
2025-10-29	51.600	51.600	50.900	51.300	51.300	150,000
2025-10-28	50.900	51.700	50.900	51.400	51.400	195,021
2025-10-27	50.900	51.000	50.400	50.900	50.900	98,000

← NewerPage 4 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.