Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 155.50 | 156.00 | 153.00 | 153.00 | 143.75 | 362,021 |
| 2024-01-24 | 157.50 | 159.50 | 155.00 | 155.00 | 145.63 | 601,251 |
| 2024-01-23 | 157.00 | 159.50 | 155.50 | 156.00 | 146.57 | 825,901 |
| 2024-01-22 | 152.00 | 159.00 | 152.00 | 156.00 | 146.57 | 1,589,609 |
| 2024-01-19 | 150.50 | 150.50 | 147.00 | 147.00 | 138.11 | 298,916 |
| 2024-01-18 | 145.50 | 151.00 | 141.50 | 148.50 | 139.52 | 624,817 |
| 2024-01-17 | 144.00 | 147.00 | 140.00 | 141.00 | 132.47 | 259,306 |
| 2024-01-16 | 144.50 | 146.00 | 144.00 | 144.00 | 135.29 | 78,166 |
| 2024-01-15 | 145.50 | 146.00 | 144.50 | 144.50 | 135.76 | 64,588 |
| 2024-01-12 | 147.00 | 147.00 | 144.50 | 145.00 | 136.23 | 101,047 |
| 2024-01-11 | 146.00 | 149.50 | 144.00 | 147.00 | 138.11 | 445,431 |
| 2024-01-10 | 147.00 | 152.00 | 144.50 | 146.00 | 137.17 | 1,084,428 |
| 2024-01-09 | 140.00 | 141.00 | 138.50 | 139.00 | 130.59 | 132,542 |
| 2024-01-08 | 138.00 | 140.00 | 137.50 | 139.00 | 130.59 | 105,500 |
| 2024-01-05 | 139.00 | 140.00 | 137.50 | 137.50 | 129.19 | 250,901 |
| 2024-01-04 | 138.50 | 140.50 | 138.50 | 138.50 | 130.12 | 146,501 |
| 2024-01-03 | 142.00 | 142.00 | 137.50 | 139.50 | 131.06 | 351,535 |
| 2024-01-02 | 143.50 | 143.50 | 141.50 | 141.50 | 132.94 | 152,090 |
| 2023-12-29 | 145.00 | 145.00 | 143.50 | 144.50 | 135.76 | 80,504 |
| 2023-12-28 | 148.00 | 148.00 | 145.00 | 145.00 | 136.23 | 136,447 |
| 2023-12-27 | 146.50 | 148.50 | 144.50 | 148.00 | 139.05 | 315,593 |
| 2023-12-26 | 143.00 | 146.50 | 142.50 | 146.50 | 137.64 | 235,223 |
| 2023-12-25 | 145.50 | 145.50 | 143.00 | 143.50 | 134.82 | 207,926 |
| 2023-12-22 | 146.50 | 148.50 | 145.00 | 146.50 | 137.64 | 133,581 |
| 2023-12-21 | 146.50 | 147.00 | 144.50 | 144.50 | 135.76 | 90,716 |
| 2023-12-20 | 145.50 | 147.00 | 145.00 | 146.50 | 137.64 | 131,968 |
| 2023-12-19 | 147.50 | 147.50 | 143.50 | 144.50 | 135.76 | 169,115 |
| 2023-12-18 | 150.50 | 150.50 | 147.00 | 147.50 | 138.58 | 122,350 |
| 2023-12-15 | 151.00 | 152.00 | 150.00 | 150.00 | 140.93 | 82,708 |
| 2023-12-14 | 151.50 | 154.50 | 150.50 | 150.50 | 141.40 | 180,281 |
| 2023-12-13 | 153.00 | 153.00 | 149.00 | 150.00 | 140.93 | 308,769 |
| 2023-12-12 | 156.50 | 157.00 | 152.50 | 153.00 | 143.75 | 261,757 |
| 2023-12-11 | 155.50 | 160.00 | 155.00 | 155.00 | 145.63 | 532,024 |
| 2023-12-08 | 156.00 | 157.50 | 151.50 | 151.50 | 142.34 | 205,839 |
| 2023-12-07 | 153.00 | 155.50 | 153.00 | 154.50 | 145.16 | 120,047 |
| 2023-12-06 | 156.00 | 158.00 | 152.00 | 153.00 | 143.75 | 406,646 |
| 2023-12-05 | 157.00 | 159.00 | 155.00 | 156.50 | 147.04 | 205,799 |
| 2023-12-04 | 159.00 | 161.50 | 156.50 | 157.00 | 147.51 | 391,551 |
| 2023-12-01 | 155.50 | 159.50 | 154.50 | 157.00 | 147.51 | 316,117 |
| 2023-11-30 | 157.50 | 158.50 | 154.00 | 155.50 | 146.10 | 393,667 |
| 2023-11-29 | 156.50 | 158.50 | 152.00 | 156.00 | 146.57 | 673,656 |
| 2023-11-28 | 151.00 | 156.50 | 150.50 | 154.00 | 144.69 | 320,242 |
| 2023-11-27 | 156.50 | 157.50 | 148.50 | 149.00 | 139.99 | 261,084 |
| 2023-11-24 | 157.00 | 161.50 | 156.00 | 156.00 | 146.57 | 595,835 |
| 2023-11-23 | 159.00 | 162.50 | 155.50 | 157.00 | 147.51 | 860,464 |
| 2023-11-22 | 147.50 | 162.00 | 147.00 | 158.50 | 148.92 | 1,402,692 |
| 2023-11-21 | 145.00 | 149.00 | 144.00 | 148.00 | 139.05 | 178,938 |
| 2023-11-20 | 145.00 | 145.00 | 143.50 | 144.00 | 135.29 | 127,829 |
| 2023-11-17 | 148.50 | 148.50 | 144.50 | 146.50 | 137.64 | 146,769 |
| 2023-11-16 | 145.50 | 150.00 | 145.00 | 147.00 | 138.11 | 214,997 |
| 2023-11-15 | 141.00 | 148.00 | 140.00 | 145.50 | 136.70 | 376,704 |
| 2023-11-14 | 142.00 | 142.00 | 138.50 | 140.00 | 131.53 | 195,291 |
| 2023-11-13 | 144.50 | 145.50 | 141.00 | 141.00 | 132.47 | 231,895 |
| 2023-11-10 | 141.00 | 148.00 | 141.00 | 145.00 | 136.23 | 396,987 |
| 2023-11-09 | 143.00 | 143.50 | 137.00 | 139.00 | 130.59 | 833,860 |
| 2023-11-08 | 153.50 | 156.50 | 150.50 | 151.50 | 142.34 | 308,013 |
| 2023-11-07 | 151.00 | 153.50 | 147.00 | 150.00 | 140.93 | 224,329 |
| 2023-11-06 | 146.00 | 150.00 | 144.00 | 150.00 | 140.93 | 104,559 |
| 2023-11-03 | 146.50 | 146.50 | 144.00 | 144.00 | 135.29 | 40,919 |
| 2023-11-02 | 149.00 | 149.00 | 145.00 | 145.00 | 136.23 | 71,646 |
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.