Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 214.00 | 224.00 | 214.00 | 220.50 | 210.00 | 234,157 |
| 2024-07-30 | 211.50 | 214.50 | 208.00 | 214.00 | 203.81 | 173,702 |
| 2024-07-29 | 222.00 | 222.50 | 210.50 | 210.50 | 200.48 | 344,374 |
| 2024-07-26 | 217.00 | 226.00 | 216.00 | 219.00 | 208.58 | 298,612 |
| 2024-07-23 | 225.00 | 227.50 | 223.00 | 227.50 | 216.67 | 177,113 |
| 2024-07-22 | 228.00 | 228.50 | 219.00 | 222.00 | 208.58 | 560,554 |
| 2024-07-19 | 233.00 | 240.00 | 230.00 | 230.00 | 216.09 | 426,298 |
| 2024-07-18 | 234.50 | 235.50 | 230.00 | 234.00 | 219.85 | 394,509 |
| 2024-07-17 | 242.00 | 242.00 | 231.00 | 237.00 | 222.67 | 687,938 |
| 2024-07-16 | 233.00 | 248.00 | 233.00 | 239.50 | 225.02 | 968,028 |
| 2024-07-15 | 235.50 | 239.50 | 232.00 | 232.00 | 217.97 | 297,806 |
| 2024-07-12 | 235.00 | 236.00 | 227.00 | 236.00 | 221.73 | 386,837 |
| 2024-07-11 | 236.00 | 244.00 | 234.50 | 235.00 | 220.79 | 843,333 |
| 2024-07-10 | 242.00 | 250.00 | 235.50 | 236.50 | 222.20 | 996,435 |
| 2024-07-09 | 242.00 | 242.00 | 227.00 | 235.00 | 220.79 | 627,883 |
| 2024-07-08 | 253.00 | 253.00 | 231.50 | 237.00 | 222.67 | 1,045,972 |
| 2024-07-05 | 252.00 | 265.00 | 250.00 | 253.00 | 237.70 | 1,022,214 |
| 2024-07-04 | 246.00 | 250.00 | 231.50 | 249.00 | 233.94 | 989,184 |
| 2024-07-03 | 255.00 | 255.00 | 245.00 | 245.00 | 230.18 | 399,371 |
| 2024-07-02 | 250.00 | 251.50 | 244.50 | 249.50 | 234.41 | 488,943 |
| 2024-07-01 | 243.00 | 253.00 | 241.50 | 249.50 | 234.41 | 1,169,343 |
| 2024-06-28 | 245.00 | 248.00 | 236.50 | 239.50 | 225.02 | 500,793 |
| 2024-06-27 | 246.00 | 248.00 | 240.50 | 244.50 | 229.71 | 570,007 |
| 2024-06-26 | 242.50 | 252.50 | 240.00 | 245.00 | 230.18 | 573,651 |
| 2024-06-25 | 247.50 | 248.00 | 234.00 | 241.50 | 226.90 | 974,978 |
| 2024-06-24 | 243.00 | 261.00 | 243.00 | 250.00 | 234.88 | 1,069,244 |
| 2024-06-21 | 238.50 | 252.00 | 238.00 | 246.50 | 231.59 | 810,373 |
| 2024-06-20 | 239.00 | 241.00 | 233.00 | 241.00 | 226.43 | 306,145 |
| 2024-06-19 | 243.00 | 243.00 | 236.00 | 237.00 | 222.67 | 556,586 |
| 2024-06-18 | 244.00 | 253.50 | 238.00 | 243.00 | 228.31 | 1,414,033 |
| 2024-06-17 | 233.00 | 240.50 | 227.00 | 239.00 | 224.55 | 786,267 |
| 2024-06-14 | 230.00 | 243.50 | 228.50 | 234.00 | 219.85 | 1,270,059 |
| 2024-06-13 | 223.50 | 229.00 | 215.50 | 226.50 | 212.80 | 1,073,615 |
| 2024-06-12 | 225.00 | 231.50 | 218.50 | 221.50 | 208.11 | 1,079,695 |
| 2024-06-11 | 244.00 | 245.50 | 219.00 | 222.00 | 208.58 | 1,840,046 |
| 2024-06-07 | 239.00 | 250.50 | 230.00 | 243.00 | 228.31 | 2,296,855 |
| 2024-06-06 | 219.00 | 240.50 | 219.00 | 240.50 | 225.96 | 2,840,998 |
| 2024-06-05 | 228.50 | 230.00 | 214.00 | 219.00 | 205.76 | 1,862,791 |
| 2024-06-04 | 207.00 | 229.50 | 206.00 | 229.50 | 215.62 | 1,734,015 |
| 2024-06-03 | 207.50 | 214.00 | 202.00 | 209.00 | 196.36 | 1,452,550 |
| 2024-05-31 | 231.00 | 231.50 | 212.50 | 212.50 | 199.65 | 1,607,502 |
| 2024-05-30 | 225.00 | 245.00 | 223.00 | 236.00 | 221.73 | 757,247 |
| 2024-05-29 | 220.00 | 228.00 | 217.00 | 228.00 | 214.21 | 482,058 |
| 2024-05-28 | 217.00 | 221.00 | 215.50 | 221.00 | 207.64 | 362,704 |
| 2024-05-27 | 217.00 | 217.00 | 208.00 | 217.00 | 203.88 | 346,316 |
| 2024-05-24 | 213.00 | 217.50 | 210.00 | 215.00 | 202.00 | 234,336 |
| 2024-05-23 | 207.00 | 214.00 | 207.00 | 212.00 | 199.18 | 354,128 |
| 2024-05-22 | 216.00 | 216.00 | 207.50 | 208.50 | 195.89 | 492,915 |
| 2024-05-21 | 224.50 | 224.50 | 214.00 | 215.00 | 202.00 | 579,154 |
| 2024-05-20 | 218.50 | 224.00 | 213.00 | 220.50 | 207.17 | 513,203 |
| 2024-05-17 | 218.50 | 221.00 | 215.00 | 215.00 | 202.00 | 554,801 |
| 2024-05-16 | 217.50 | 217.50 | 207.00 | 217.00 | 203.88 | 1,927,081 |
| 2024-05-15 | 206.00 | 221.00 | 206.00 | 211.50 | 198.71 | 3,640,055 |
| 2024-05-14 | 192.00 | 207.00 | 190.50 | 204.00 | 191.66 | 5,100,992 |
| 2024-05-13 | 189.00 | 189.00 | 184.50 | 189.00 | 177.57 | 3,244,670 |
| 2024-05-10 | 172.00 | 172.00 | 170.50 | 172.00 | 161.60 | 2,615,849 |
| 2024-05-09 | 151.00 | 158.00 | 151.00 | 156.50 | 147.04 | 644,457 |
| 2024-05-08 | 150.00 | 153.00 | 149.50 | 151.00 | 141.87 | 157,285 |
| 2024-05-07 | 152.00 | 152.00 | 148.50 | 150.00 | 140.93 | 257,971 |
| 2024-05-06 | 147.00 | 151.50 | 147.00 | 150.50 | 141.40 | 444,524 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-24 | 1.5000 KYD |
| 2025-07-24 | 5.5000 KYD |
| 2024-07-23 | 3.0000 KYD |
| 2023-07-27 | 1.9800 KYD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.