Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	50.700	50.700	49.900	49.900	49.900	244,745
2026-10-16	50.700	52.200	50.700	50.800	50.800	242,904
2026-10-15	51.100	51.800	50.700	50.700	50.700	133,000
2026-10-14	51.200	51.200	50.800	51.200	51.200	115,000
2026-10-13	51.200	51.400	50.800	51.300	51.300	128,011
2026-10-12	50.600	51.600	50.600	51.300	51.300	128,001
2026-10-08	51.500	51.500	51.000	51.000	51.000	62,004
2026-10-07	51.200	51.300	51.000	51.200	51.200	52,002
2026-10-06	50.700	52.200	50.700	51.000	51.000	307,522
2026-10-05	52.000	52.000	50.700	50.700	50.700	219,452
2026-10-02	52.000	52.000	51.300	51.400	51.400	92,030
2026-10-01	51.900	52.000	51.700	52.000	52.000	91,002
2026-09-30	51.800	51.900	51.300	51.800	51.800	153,005
2026-09-29	51.400	52.000	51.100	51.300	51.300	184,000
2026-09-24	51.800	53.200	51.400	51.400	51.400	429,022
2026-09-23	52.400	52.500	51.300	51.800	51.800	231,200
2026-09-22	53.800	53.800	52.200	52.200	52.200	376,040
2026-09-21	53.600	54.000	53.200	53.200	53.200	526,002
2026-09-18	52.800	53.700	52.300	53.100	53.100	853,100
2026-09-17	51.500	52.400	51.300	52.300	52.300	292,010
2026-09-16	52.500	52.500	51.300	51.900	51.900	555,100
2026-09-15	51.000	54.000	50.800	51.700	51.700	1,974,454
2026-09-14	51.000	52.500	50.800	50.900	50.900	1,100,214
2026-09-11	49.700	50.400	49.050	49.800	49.800	92,008
2026-09-10	49.150	49.500	49.100	49.500	49.500	45,001
2026-09-09	49.450	49.800	49.300	49.400	49.400	45,090
2026-09-08	49.750	49.750	49.350	49.400	49.400	58,001
2026-09-07	49.900	50.300	49.750	49.750	49.750	96,000
2026-09-04	49.850	50.400	49.850	50.200	50.200	73,002
2026-09-03	50.400	50.400	50.000	50.000	50.000	113,024
2026-09-02	50.900	50.900	50.300	50.400	50.400	75,110
2026-09-01	50.500	50.700	50.100	50.500	50.500	107,125
2026-08-31	49.800	50.500	49.800	50.500	50.500	164,001
2026-08-28	50.000	50.100	49.550	49.850	49.850	70,001
2026-08-27	49.550	49.900	49.550	49.800	49.800	55,015
2026-08-26	49.000	49.600	48.900	49.550	49.550	92,001
2026-08-25	48.800	49.200	48.750	49.000	49.000	77,000
2026-08-24	49.000	49.200	48.850	48.850	48.850	82,000
2026-08-21	49.000	49.200	48.800	48.900	48.900	84,000
2026-08-20	48.900	49.100	48.850	48.850	48.850	55,054
2026-08-19	48.550	49.000	48.350	48.800	48.800	98,113
2026-08-18	49.500	49.550	48.800	48.950	48.950	186,000
2026-08-17	50.100	50.100	49.650	49.850	49.850	72,000
2026-08-14	49.950	50.300	49.500	50.100	50.100	129,050
2026-08-13	50.100	50.300	49.500	50.300	50.300	135,100
2026-08-12	50.100	50.400	49.850	50.100	50.100	117,000
2026-08-11	49.500	50.200	49.400	50.100	50.100	150,050
2026-08-10	48.700	49.600	48.700	49.500	49.500	215,000
2026-08-07	48.400	49.100	48.350	48.400	48.400	74,000
2026-08-06	49.000	49.250	48.250	48.450	48.450	95,000
2026-08-05	48.700	49.200	48.700	49.000	49.000	113,001
2026-08-04	48.100	48.800	48.100	48.700	48.700	71,250
2026-08-03	48.000	48.800	48.000	48.400	48.400	98,000
2026-07-31	48.450	48.700	48.000	48.100	48.100	118,632
2026-07-30	46.700	48.450	46.700	47.200	47.200	199,026
2026-07-29	48.000	48.300	46.450	47.600	47.600	348,000
2026-07-28	48.500	48.700	47.850	48.000	48.000	192,055
2026-07-27	48.700	49.000	48.400	48.600	48.600	115,367
2026-07-24	48.200	48.700	47.800	48.700	48.700	182,177
2026-07-23	48.400	48.500	48.100	48.200	48.200	252,215

Page 1 of 3 · 126 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.