Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 147.50 | 147.50 | 145.50 | 146.50 | 137.64 | 94,875 |
| 2024-05-02 | 145.00 | 146.50 | 144.50 | 145.50 | 136.70 | 60,531 |
| 2024-04-30 | 144.50 | 146.50 | 144.50 | 145.00 | 136.23 | 122,262 |
| 2024-04-29 | 147.50 | 147.50 | 144.00 | 145.50 | 136.70 | 226,428 |
| 2024-04-26 | 148.00 | 150.50 | 145.00 | 146.00 | 137.17 | 322,360 |
| 2024-04-25 | 144.50 | 144.50 | 142.00 | 143.00 | 134.35 | 133,854 |
| 2024-04-24 | 141.00 | 142.50 | 140.50 | 141.50 | 132.94 | 148,109 |
| 2024-04-23 | 140.00 | 140.50 | 138.50 | 138.50 | 130.12 | 143,019 |
| 2024-04-22 | 139.50 | 142.00 | 139.00 | 139.00 | 130.59 | 122,694 |
| 2024-04-19 | 142.00 | 142.50 | 137.00 | 139.50 | 131.06 | 406,132 |
| 2024-04-18 | 143.00 | 144.50 | 142.00 | 143.50 | 134.82 | 174,657 |
| 2024-04-17 | 143.00 | 145.50 | 143.00 | 144.00 | 135.29 | 118,822 |
| 2024-04-16 | 148.00 | 148.00 | 142.50 | 143.00 | 134.35 | 403,577 |
| 2024-04-15 | 150.00 | 151.00 | 148.50 | 148.50 | 139.52 | 238,089 |
| 2024-04-12 | 152.50 | 153.00 | 150.50 | 150.50 | 141.40 | 328,587 |
| 2024-04-11 | 151.50 | 153.50 | 148.00 | 152.00 | 142.81 | 418,472 |
| 2024-04-10 | 153.00 | 156.50 | 151.00 | 151.50 | 142.34 | 1,008,979 |
| 2024-04-09 | 147.00 | 148.50 | 146.50 | 147.50 | 138.58 | 129,116 |
| 2024-04-08 | 146.00 | 148.00 | 146.00 | 146.50 | 137.64 | 100,011 |
| 2024-04-03 | 147.00 | 147.50 | 145.00 | 145.50 | 136.70 | 113,093 |
| 2024-04-02 | 149.00 | 149.00 | 147.50 | 147.50 | 138.58 | 125,005 |
| 2024-04-01 | 145.00 | 147.50 | 145.00 | 147.50 | 138.58 | 126,142 |
| 2024-03-29 | 146.00 | 146.00 | 143.50 | 144.50 | 135.76 | 149,450 |
| 2024-03-28 | 148.50 | 148.50 | 143.50 | 145.00 | 136.23 | 323,791 |
| 2024-03-27 | 148.50 | 152.50 | 147.50 | 148.00 | 139.05 | 420,548 |
| 2024-03-26 | 148.50 | 149.00 | 143.00 | 148.00 | 139.05 | 415,226 |
| 2024-03-25 | 146.00 | 148.50 | 146.00 | 148.00 | 139.05 | 265,697 |
| 2024-03-22 | 146.00 | 147.00 | 144.00 | 145.00 | 136.23 | 219,557 |
| 2024-03-21 | 145.50 | 146.00 | 143.50 | 145.00 | 136.23 | 280,748 |
| 2024-03-20 | 141.50 | 145.00 | 141.50 | 143.50 | 134.82 | 400,861 |
| 2024-03-19 | 148.00 | 148.50 | 142.00 | 143.00 | 134.35 | 651,501 |
| 2024-03-18 | 145.50 | 149.50 | 145.50 | 148.00 | 139.05 | 344,612 |
| 2024-03-15 | 155.00 | 156.50 | 145.50 | 147.00 | 138.11 | 1,663,760 |
| 2024-03-14 | 175.00 | 175.50 | 157.00 | 157.00 | 147.51 | 1,937,586 |
| 2024-03-13 | 176.50 | 179.00 | 168.00 | 174.00 | 163.48 | 1,769,203 |
| 2024-03-12 | 163.00 | 175.00 | 162.50 | 170.50 | 160.19 | 1,602,201 |
| 2024-03-11 | 160.00 | 164.00 | 157.50 | 162.50 | 152.67 | 399,011 |
| 2024-03-08 | 164.00 | 165.00 | 154.00 | 156.50 | 147.04 | 550,081 |
| 2024-03-07 | 161.50 | 167.00 | 159.00 | 161.00 | 151.26 | 604,355 |
| 2024-03-06 | 156.00 | 162.00 | 156.00 | 161.50 | 151.73 | 432,014 |
| 2024-03-05 | 156.00 | 157.00 | 154.00 | 156.00 | 146.57 | 133,609 |
| 2024-03-04 | 157.00 | 158.00 | 154.50 | 155.00 | 145.63 | 422,510 |
| 2024-03-01 | 162.00 | 163.00 | 156.00 | 156.00 | 146.57 | 523,312 |
| 2024-02-29 | 158.50 | 159.50 | 157.50 | 159.00 | 149.38 | 179,613 |
| 2024-02-27 | 163.00 | 165.50 | 158.00 | 158.50 | 148.92 | 420,006 |
| 2024-02-26 | 164.00 | 166.00 | 161.00 | 163.00 | 153.14 | 293,009 |
| 2024-02-23 | 166.50 | 170.00 | 164.00 | 164.00 | 154.08 | 438,755 |
| 2024-02-22 | 164.00 | 168.00 | 163.50 | 166.50 | 156.43 | 385,652 |
| 2024-02-21 | 164.00 | 170.00 | 161.00 | 167.00 | 156.90 | 506,880 |
| 2024-02-20 | 162.50 | 164.50 | 159.50 | 163.00 | 153.14 | 414,838 |
| 2024-02-19 | 169.00 | 172.00 | 162.50 | 162.50 | 152.67 | 1,006,623 |
| 2024-02-16 | 161.50 | 171.00 | 160.50 | 170.00 | 159.72 | 1,282,423 |
| 2024-02-15 | 165.00 | 165.50 | 157.50 | 161.50 | 151.73 | 618,105 |
| 2024-02-05 | 166.50 | 172.00 | 163.00 | 163.50 | 153.61 | 1,623,261 |
| 2024-02-02 | 156.00 | 167.50 | 153.50 | 164.50 | 154.55 | 1,707,088 |
| 2024-02-01 | 151.00 | 155.50 | 151.00 | 154.50 | 145.16 | 270,737 |
| 2024-01-31 | 150.00 | 152.00 | 149.50 | 150.50 | 141.40 | 169,464 |
| 2024-01-30 | 153.50 | 153.50 | 149.50 | 150.50 | 141.40 | 238,620 |
| 2024-01-29 | 153.00 | 156.00 | 152.00 | 152.00 | 142.81 | 249,782 |
| 2024-01-26 | 154.00 | 158.00 | 152.50 | 153.00 | 143.75 | 464,234 |
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.