Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	54.400	54.500	53.200	53.400	53.400	319,035
2025-07-28	52.400	55.000	52.400	54.300	54.300	919,100
2025-07-25	52.200	52.500	52.100	52.200	52.200	115,002
2025-07-24	52.900	52.900	51.800	52.500	52.500	217,613
2025-07-23	51.900	52.800	51.600	52.500	52.500	258,199
2025-07-22	53.400	53.500	51.600	51.600	51.600	866,197
2025-07-21	56.800	57.200	56.400	56.500	53.441	829,263
2025-07-18	56.900	57.100	56.500	56.500	53.441	419,055
2025-07-17	56.100	56.800	55.800	56.500	53.441	307,003
2025-07-16	56.200	56.200	55.600	55.600	52.590	325,000
2025-07-15	56.200	56.500	55.600	55.700	55.700	287,001
2025-07-14	57.000	57.300	56.100	56.200	56.200	322,018
2025-07-11	56.200	56.800	55.800	56.800	56.800	369,993
2025-07-10	55.600	56.300	55.600	56.000	56.000	160,021
2025-07-09	55.500	56.400	55.100	56.400	56.400	306,173
2025-07-08	56.200	58.100	55.500	55.500	55.500	1,966,008
2025-07-07	56.500	56.500	55.500	56.400	56.400	180,002
2025-07-04	57.800	58.200	56.200	56.200	56.200	399,000
2025-07-03	57.100	57.600	56.700	57.400	57.400	497,070
2025-07-02	56.000	57.800	56.000	56.500	56.500	768,000
2025-07-01	56.400	57.000	55.800	55.800	55.800	286,000
2025-06-30	56.700	56.800	55.600	55.800	55.800	237,000
2025-06-27	56.300	57.700	56.100	56.700	56.700	563,025
2025-06-26	56.300	56.500	56.100	56.300	56.300	185,100
2025-06-25	56.300	56.400	55.600	55.900	55.900	246,092
2025-06-24	56.000	56.200	55.400	55.800	55.800	281,006
2025-06-23	54.000	55.300	53.500	55.000	55.000	283,337
2025-06-20	55.200	55.900	54.200	55.000	55.000	395,071
2025-06-19	56.100	56.100	55.100	55.200	55.200	433,175
2025-06-18	56.500	57.000	56.200	56.300	56.300	239,062
2025-06-17	56.500	57.200	56.200	56.400	56.400	440,061
2025-06-16	56.400	56.400	55.500	56.100	56.100	412,005
2025-06-13	58.400	58.700	56.600	56.700	56.700	894,125
2025-06-12	57.300	59.200	57.100	58.400	58.400	1,865,046
2025-06-11	56.700	57.600	56.500	57.100	57.100	403,250
2025-06-10	56.500	56.800	56.400	56.500	56.500	255,010
2025-06-09	56.700	56.900	55.400	56.500	56.500	529,010
2025-06-06	57.700	58.000	56.500	56.500	56.500	553,110
2025-06-05	58.300	58.600	57.400	57.400	57.400	461,001
2025-06-04	59.000	59.700	58.300	58.300	58.300	694,012
2025-06-03	59.000	59.800	58.400	58.600	58.600	1,284,053
2025-06-02	56.800	58.600	56.200	58.200	58.200	1,139,112
2025-05-29	57.900	58.100	57.200	57.200	57.200	525,260
2025-05-28	58.000	58.100	57.200	57.500	57.500	606,035
2025-05-27	58.100	59.000	57.200	57.300	57.300	809,025
2025-05-26	59.100	59.100	57.400	57.900	57.900	729,109
2025-05-23	60.600	60.600	58.600	58.700	58.700	1,044,010
2025-05-22	60.000	60.700	59.200	60.300	60.300	854,017
2025-05-21	59.600	60.600	59.600	60.000	60.000	1,098,498
2025-05-20	59.200	60.500	59.000	59.300	59.300	1,457,000
2025-05-19	59.600	60.000	58.600	58.600	58.600	978,572
2025-05-16	61.400	61.600	59.500	59.600	59.600	2,278,500
2025-05-15	61.800	63.900	61.000	61.400	61.400	2,135,002
2025-05-14	63.300	63.700	61.100	61.500	61.500	1,955,764
2025-05-13	63.800	64.600	62.600	62.900	62.900	1,456,022
2025-05-12	62.500	64.100	62.500	63.200	63.200	1,359,966
2025-05-09	63.400	64.000	61.900	63.400	63.400	1,636,612
2025-05-08	64.900	64.900	62.900	62.900	62.900	1,566,246
2025-05-07	64.900	65.900	63.500	63.800	63.800	2,996,075
2025-05-06	62.900	65.500	62.700	64.800	64.800	2,236,206

← NewerPage 6 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.