Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 153.50 | 153.50 | 150.00 | 150.00 | 140.93 | 232,270 |
| 2023-08-04 | 153.00 | 154.00 | 152.50 | 153.00 | 143.75 | 94,557 |
| 2023-08-02 | 158.00 | 158.00 | 152.00 | 152.50 | 143.28 | 460,960 |
| 2023-08-01 | 157.00 | 161.00 | 157.00 | 157.50 | 147.98 | 178,625 |
| 2023-07-31 | 159.00 | 159.00 | 156.00 | 156.50 | 147.04 | 260,832 |
| 2023-07-28 | 160.00 | 160.00 | 156.00 | 158.00 | 148.45 | 108,875 |
| 2023-07-27 | 156.00 | 163.50 | 156.00 | 158.50 | 148.92 | 434,757 |
| 2023-07-26 | 157.00 | 160.50 | 156.50 | 156.50 | 145.18 | 278,728 |
| 2023-07-25 | 158.00 | 158.50 | 156.00 | 157.50 | 146.10 | 196,179 |
| 2023-07-24 | 162.50 | 162.50 | 156.00 | 158.00 | 146.57 | 321,547 |
| 2023-07-21 | 160.00 | 165.00 | 157.00 | 161.50 | 149.81 | 436,972 |
| 2023-07-20 | 159.00 | 161.00 | 155.50 | 158.50 | 147.03 | 256,558 |
| 2023-07-19 | 160.50 | 162.00 | 158.00 | 159.00 | 147.49 | 327,656 |
| 2023-07-18 | 162.00 | 163.50 | 159.00 | 159.00 | 147.49 | 360,610 |
| 2023-07-17 | 162.50 | 163.00 | 160.50 | 161.00 | 149.35 | 249,067 |
| 2023-07-14 | 165.00 | 165.00 | 162.00 | 162.50 | 150.74 | 254,508 |
| 2023-07-13 | 166.50 | 168.50 | 162.50 | 163.00 | 151.21 | 655,380 |
| 2023-07-12 | 171.50 | 171.50 | 166.50 | 166.50 | 154.45 | 244,817 |
| 2023-07-11 | 169.00 | 173.00 | 166.50 | 169.50 | 157.24 | 308,774 |
| 2023-07-10 | 168.50 | 168.50 | 166.00 | 166.00 | 153.99 | 128,454 |
| 2023-07-07 | 167.00 | 170.00 | 166.00 | 166.50 | 154.45 | 201,137 |
| 2023-07-06 | 170.00 | 173.50 | 166.50 | 168.50 | 156.31 | 490,526 |
| 2023-07-05 | 173.00 | 177.50 | 171.00 | 172.00 | 159.55 | 571,873 |
| 2023-07-04 | 173.50 | 173.50 | 168.00 | 170.00 | 157.70 | 384,714 |
| 2023-07-03 | 168.00 | 173.50 | 168.00 | 172.50 | 160.02 | 467,881 |
| 2023-06-30 | 168.50 | 170.00 | 166.00 | 166.00 | 153.99 | 195,159 |
| 2023-06-29 | 167.50 | 168.50 | 166.50 | 167.00 | 154.92 | 195,740 |
| 2023-06-28 | 167.50 | 168.00 | 162.50 | 167.50 | 155.38 | 318,386 |
| 2023-06-27 | 169.50 | 173.00 | 165.00 | 165.50 | 153.52 | 385,636 |
| 2023-06-26 | 178.50 | 178.50 | 168.00 | 169.50 | 157.24 | 700,309 |
| 2023-06-21 | 181.50 | 182.50 | 178.50 | 180.00 | 166.98 | 158,164 |
| 2023-06-20 | 182.00 | 183.50 | 178.50 | 181.00 | 167.90 | 152,348 |
| 2023-06-19 | 183.50 | 185.50 | 181.50 | 181.50 | 168.37 | 219,057 |
| 2023-06-16 | 185.00 | 187.00 | 183.50 | 183.50 | 170.22 | 241,898 |
| 2023-06-15 | 188.00 | 188.00 | 184.00 | 185.00 | 171.61 | 285,511 |
| 2023-06-14 | 190.50 | 191.00 | 186.00 | 186.50 | 173.00 | 462,009 |
| 2023-06-13 | 187.00 | 192.00 | 184.00 | 190.50 | 176.72 | 836,267 |
| 2023-06-12 | 188.50 | 189.50 | 179.50 | 187.00 | 173.47 | 703,983 |
| 2023-06-09 | 188.50 | 192.50 | 183.00 | 187.00 | 173.47 | 931,850 |
| 2023-06-08 | 174.50 | 182.00 | 174.00 | 182.00 | 168.83 | 602,364 |
| 2023-06-07 | 177.00 | 177.50 | 174.00 | 174.50 | 161.87 | 242,733 |
| 2023-06-06 | 178.00 | 178.00 | 172.00 | 177.00 | 164.19 | 277,153 |
| 2023-06-05 | 178.00 | 180.00 | 175.50 | 177.00 | 164.19 | 199,146 |
| 2023-06-02 | 180.00 | 185.00 | 176.50 | 177.50 | 164.66 | 556,135 |
| 2023-06-01 | 179.50 | 186.00 | 177.00 | 183.00 | 169.76 | 898,738 |
| 2023-05-31 | 167.00 | 178.00 | 166.50 | 176.50 | 163.73 | 861,503 |
| 2023-05-30 | 163.00 | 170.00 | 162.50 | 168.50 | 156.31 | 400,734 |
| 2023-05-29 | 164.00 | 164.00 | 159.50 | 161.00 | 149.35 | 211,842 |
| 2023-05-26 | 165.00 | 166.00 | 162.00 | 162.00 | 150.28 | 127,188 |
| 2023-05-25 | 167.00 | 167.50 | 164.00 | 164.00 | 152.13 | 147,071 |
| 2023-05-24 | 169.00 | 169.50 | 164.50 | 167.00 | 154.92 | 217,653 |
| 2023-05-23 | 170.50 | 170.50 | 167.00 | 168.50 | 156.31 | 227,189 |
| 2023-05-22 | 164.00 | 173.00 | 163.00 | 170.50 | 158.16 | 409,432 |
| 2023-05-19 | 163.50 | 164.00 | 160.50 | 162.00 | 150.28 | 222,203 |
| 2023-05-18 | 165.50 | 168.00 | 161.50 | 162.00 | 150.28 | 329,954 |
| 2023-05-17 | 158.00 | 166.00 | 158.00 | 165.00 | 153.06 | 407,363 |
| 2023-05-16 | 155.50 | 159.00 | 155.50 | 158.00 | 146.57 | 254,596 |
| 2023-05-15 | 169.50 | 169.50 | 154.00 | 155.50 | 144.25 | 1,062,659 |
| 2023-05-12 | 165.00 | 172.50 | 164.00 | 171.00 | 158.63 | 351,671 |
| 2023-05-11 | 179.00 | 180.00 | 162.00 | 165.50 | 153.52 | 1,095,242 |
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.