Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	65.200	65.500	61.000	63.300	63.300	4,223,034
2025-05-02	66.200	66.300	63.600	65.100	65.100	4,376,166
2025-04-30	68.200	68.300	64.000	64.600	64.600	8,744,294
2025-04-29	69.000	69.400	66.800	68.700	68.700	12,727,807
2025-04-28	69.500	70.500	67.000	68.900	68.900	23,588,813
2025-04-25	67.200	71.500	65.500	68.200	68.200	48,678,863
2025-04-24	63.300	65.700	61.500	65.500	65.500	36,862,452
2025-04-23	58.400	62.800	58.200	62.800	62.800	13,681,544
2025-04-22	57.000	58.100	56.400	57.100	57.100	2,135,877
2025-04-21	61.000	61.600	58.100	58.600	58.600	8,607,191
2025-04-18	57.800	62.300	57.600	59.700	59.700	8,001,214
2025-04-17	57.900	59.500	55.900	57.300	57.300	4,461,442
2025-04-16	57.300	60.400	56.800	56.800	56.800	4,501,328
2025-04-15	53.400	57.100	53.400	56.900	56.900	1,849,018
2025-04-14	53.000	54.400	52.100	52.400	52.400	1,194,396
2025-04-11	49.950	51.600	48.050	51.300	51.300	1,637,874
2025-04-10	51.000	51.000	50.300	51.000	51.000	841,214
2025-04-09	48.450	51.000	45.200	46.400	46.400	5,766,890
2025-04-08	49.500	50.400	47.900	48.200	48.200	1,912,062
2025-04-07	53.200	53.200	53.200	53.200	53.200	141,291
2025-04-02	59.600	60.000	58.400	59.100	59.100	1,115,814
2025-04-01	59.400	60.400	58.600	59.500	59.500	1,895,912
2025-03-31	58.600	60.400	58.400	58.600	58.600	1,708,203
2025-03-28	61.200	61.500	60.200	60.600	60.600	1,851,095
2025-03-27	61.700	62.800	61.000	61.600	61.600	2,545,583
2025-03-26	63.000	65.900	61.200	62.300	62.300	11,979,950
2025-03-25	62.300	63.400	61.100	62.900	62.900	9,369,992
2025-03-24	61.100	63.500	60.500	61.500	61.500	9,062,751
2025-03-21	61.000	64.500	59.600	60.600	60.600	14,105,646
2025-03-20	58.300	62.000	58.200	61.000	61.000	8,670,204
2025-03-19	58.700	58.700	57.300	57.800	57.800	451,096
2025-03-18	57.300	58.500	57.300	58.200	58.200	750,761
2025-03-17	58.000	58.000	57.200	57.200	57.200	535,927
2025-03-14	57.100	57.600	55.600	57.400	57.400	710,452
2025-03-13	57.000	57.900	56.000	56.300	56.300	1,239,405
2025-03-12	55.200	56.200	55.200	55.800	55.800	433,429
2025-03-11	55.000	55.100	53.200	55.000	55.000	696,723
2025-03-10	55.500	56.700	55.000	55.800	55.800	533,430
2025-03-07	56.300	58.100	55.500	55.600	55.600	1,777,361
2025-03-06	57.500	58.100	56.300	56.300	56.300	628,077
2025-03-05	56.800	57.200	56.500	57.200	57.200	558,705
2025-03-04	54.600	58.200	54.100	57.200	57.200	2,310,965
2025-03-03	55.400	56.700	55.200	55.400	55.400	776,925
2025-02-27	59.100	59.900	56.600	56.600	56.600	1,380,284
2025-02-26	58.600	59.200	58.500	58.900	58.900	417,471
2025-02-25	60.200	60.300	58.600	58.700	58.700	735,975
2025-02-24	59.100	59.900	59.100	59.700	59.700	652,118
2025-02-21	60.500	61.300	59.800	59.900	59.900	1,586,877
2025-02-20	62.000	62.400	60.500	60.500	60.500	2,151,352
2025-02-19	61.000	63.100	60.000	62.100	62.100	5,870,510
2025-02-18	60.400	60.900	60.000	60.400	60.400	1,496,067
2025-02-17	60.300	60.500	58.500	60.500	60.500	1,962,341
2025-02-14	60.500	61.000	59.500	59.800	59.800	2,799,757
2025-02-13	62.700	65.800	60.600	60.700	60.700	15,166,837
2025-02-12	62.600	62.700	60.000	61.000	61.000	4,125,164
2025-02-11	62.100	64.300	60.800	61.900	61.900	9,351,036
2025-02-10	64.400	66.200	61.100	62.000	62.000	19,399,073
2025-02-07	58.400	63.400	58.200	63.400	63.400	11,463,419
2025-02-06	58.200	58.900	57.100	57.700	57.700	3,562,559
2025-02-05	59.000	60.600	57.000	59.200	59.200	21,018,274

← NewerPage 7 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.