Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 146.00 | 146.50 | 143.50 | 146.00 | 137.17 | 130,156 |
| 2023-10-31 | 146.50 | 148.00 | 142.00 | 144.50 | 135.76 | 137,366 |
| 2023-10-30 | 148.00 | 152.00 | 146.50 | 146.50 | 137.64 | 230,488 |
| 2023-10-27 | 143.00 | 154.00 | 142.00 | 147.50 | 138.58 | 378,125 |
| 2023-10-26 | 139.50 | 143.50 | 139.50 | 143.50 | 134.82 | 61,827 |
| 2023-10-25 | 141.00 | 143.00 | 141.00 | 143.00 | 134.35 | 68,443 |
| 2023-10-24 | 139.50 | 140.50 | 139.00 | 140.50 | 132.00 | 41,862 |
| 2023-10-23 | 139.00 | 142.00 | 139.00 | 139.50 | 131.06 | 283,862 |
| 2023-10-20 | 137.50 | 139.50 | 134.00 | 139.50 | 131.06 | 244,401 |
| 2023-10-19 | 138.50 | 140.00 | 137.50 | 139.00 | 130.59 | 131,631 |
| 2023-10-18 | 143.50 | 144.00 | 139.00 | 139.00 | 130.59 | 205,870 |
| 2023-10-17 | 147.50 | 148.00 | 143.00 | 143.50 | 134.82 | 192,827 |
| 2023-10-16 | 148.50 | 151.50 | 146.50 | 146.50 | 137.64 | 179,602 |
| 2023-10-13 | 154.00 | 157.00 | 149.00 | 150.00 | 140.93 | 524,178 |
| 2023-10-12 | 150.50 | 154.50 | 149.50 | 154.50 | 145.16 | 777,001 |
| 2023-10-11 | 141.50 | 143.50 | 140.00 | 140.50 | 132.00 | 184,115 |
| 2023-10-06 | 141.00 | 144.00 | 141.00 | 142.00 | 133.41 | 129,473 |
| 2023-10-05 | 140.00 | 142.50 | 138.50 | 141.50 | 132.94 | 146,649 |
| 2023-10-04 | 142.00 | 142.50 | 139.50 | 140.50 | 132.00 | 90,734 |
| 2023-10-03 | 145.00 | 145.00 | 140.50 | 142.00 | 133.41 | 133,863 |
| 2023-10-02 | 144.50 | 146.00 | 142.00 | 144.50 | 135.76 | 165,435 |
| 2023-09-28 | 140.00 | 142.00 | 140.00 | 140.50 | 132.00 | 166,112 |
| 2023-09-27 | 138.00 | 139.00 | 136.50 | 137.50 | 129.19 | 66,146 |
| 2023-09-26 | 140.00 | 141.00 | 139.00 | 139.00 | 130.59 | 81,990 |
| 2023-09-25 | 142.50 | 145.00 | 139.00 | 139.50 | 131.06 | 274,242 |
| 2023-09-22 | 140.00 | 143.50 | 140.00 | 143.50 | 134.82 | 69,953 |
| 2023-09-21 | 147.50 | 147.50 | 140.50 | 142.50 | 133.88 | 220,587 |
| 2023-09-20 | 148.50 | 148.50 | 145.50 | 145.50 | 136.70 | 89,912 |
| 2023-09-19 | 154.50 | 158.00 | 148.50 | 148.50 | 139.52 | 211,546 |
| 2023-09-18 | 156.50 | 159.00 | 154.00 | 154.00 | 144.69 | 145,774 |
| 2023-09-15 | 156.50 | 159.50 | 153.00 | 156.50 | 147.04 | 287,480 |
| 2023-09-14 | 153.00 | 161.50 | 152.00 | 156.00 | 146.57 | 755,041 |
| 2023-09-13 | 151.00 | 152.00 | 149.00 | 151.00 | 141.87 | 230,837 |
| 2023-09-12 | 149.00 | 152.00 | 145.50 | 149.50 | 140.46 | 250,580 |
| 2023-09-11 | 145.00 | 151.50 | 144.00 | 145.50 | 136.70 | 364,725 |
| 2023-09-08 | 142.00 | 143.50 | 141.00 | 142.50 | 133.88 | 71,783 |
| 2023-09-07 | 143.50 | 144.00 | 142.00 | 144.00 | 135.29 | 67,027 |
| 2023-09-06 | 143.50 | 144.00 | 143.00 | 143.00 | 134.35 | 72,729 |
| 2023-09-05 | 142.50 | 146.00 | 142.50 | 143.50 | 134.82 | 101,497 |
| 2023-09-04 | 143.00 | 145.00 | 141.00 | 144.00 | 135.29 | 114,813 |
| 2023-09-01 | 140.50 | 143.00 | 140.50 | 141.00 | 132.47 | 104,591 |
| 2023-08-31 | 140.00 | 141.00 | 139.00 | 140.00 | 131.53 | 129,806 |
| 2023-08-30 | 143.00 | 143.00 | 140.50 | 141.00 | 132.47 | 96,179 |
| 2023-08-29 | 140.00 | 144.50 | 139.00 | 142.50 | 133.88 | 216,518 |
| 2023-08-28 | 141.50 | 141.50 | 138.00 | 138.50 | 130.12 | 94,559 |
| 2023-08-25 | 135.50 | 141.50 | 135.50 | 139.50 | 131.06 | 120,662 |
| 2023-08-24 | 140.50 | 143.00 | 137.00 | 137.00 | 128.72 | 155,442 |
| 2023-08-23 | 143.00 | 146.50 | 140.50 | 140.50 | 132.00 | 394,215 |
| 2023-08-22 | 136.00 | 139.50 | 134.50 | 138.50 | 130.12 | 129,804 |
| 2023-08-21 | 136.50 | 137.50 | 133.50 | 135.00 | 126.84 | 116,442 |
| 2023-08-18 | 143.00 | 144.50 | 137.00 | 137.00 | 128.72 | 505,423 |
| 2023-08-17 | 128.00 | 140.00 | 128.00 | 140.00 | 131.53 | 464,311 |
| 2023-08-16 | 129.50 | 129.50 | 126.00 | 127.50 | 119.79 | 178,919 |
| 2023-08-15 | 130.50 | 131.00 | 128.00 | 129.00 | 121.20 | 374,729 |
| 2023-08-14 | 132.50 | 132.50 | 127.00 | 130.00 | 122.14 | 299,478 |
| 2023-08-11 | 137.50 | 137.50 | 133.00 | 134.00 | 125.90 | 129,830 |
| 2023-08-10 | 139.00 | 140.00 | 135.00 | 135.50 | 127.31 | 326,454 |
| 2023-08-09 | 140.50 | 143.50 | 136.00 | 141.50 | 132.94 | 391,915 |
| 2023-08-08 | 150.00 | 150.50 | 140.00 | 140.50 | 132.00 | 624,011 |
| 2023-08-07 | 153.50 | 153.50 | 150.00 | 150.00 | 140.93 | 232,270 |
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.