Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 180.00 | 183.00 | 176.50 | 178.50 | 165.58 | 343,923 |
| 2023-05-09 | 186.00 | 186.50 | 180.00 | 180.00 | 166.98 | 322,205 |
| 2023-05-08 | 186.00 | 187.00 | 185.00 | 185.50 | 172.08 | 252,402 |
| 2023-05-05 | 190.50 | 190.50 | 185.00 | 185.00 | 171.61 | 429,393 |
| 2023-05-04 | 190.00 | 192.00 | 189.50 | 190.00 | 176.25 | 290,487 |
| 2023-05-03 | 188.50 | 191.50 | 188.00 | 189.50 | 175.79 | 265,178 |
| 2023-05-02 | 192.00 | 195.00 | 188.50 | 192.00 | 178.11 | 701,133 |
| 2023-04-28 | 186.00 | 202.50 | 186.00 | 198.00 | 183.67 | 1,131,690 |
| 2023-04-27 | 188.00 | 190.50 | 184.50 | 185.00 | 171.61 | 619,181 |
| 2023-04-26 | 188.00 | 194.00 | 180.00 | 191.50 | 177.64 | 624,100 |
| 2023-04-25 | 206.00 | 207.00 | 183.50 | 190.50 | 176.72 | 1,112,787 |
| 2023-04-24 | 201.00 | 205.50 | 194.50 | 203.50 | 188.77 | 592,082 |
| 2023-04-21 | 218.00 | 222.50 | 200.50 | 207.00 | 192.02 | 1,315,866 |
| 2023-04-20 | 227.00 | 228.50 | 213.50 | 215.50 | 199.91 | 2,140,082 |
| 2023-04-19 | 228.00 | 242.00 | 220.00 | 237.00 | 219.85 | 2,863,387 |
| 2023-04-18 | 200.00 | 220.00 | 197.00 | 220.00 | 204.08 | 2,235,174 |
| 2023-04-17 | 189.50 | 200.00 | 189.00 | 200.00 | 185.53 | 1,004,682 |
| 2023-04-14 | 195.50 | 195.50 | 189.00 | 189.50 | 175.79 | 511,227 |
| 2023-04-13 | 195.00 | 201.50 | 193.00 | 193.00 | 179.03 | 802,579 |
| 2023-04-12 | 190.00 | 204.50 | 188.50 | 198.50 | 184.14 | 1,608,988 |
| 2023-04-11 | 188.00 | 196.50 | 186.50 | 189.50 | 175.79 | 1,061,839 |
| 2023-04-10 | 179.00 | 195.50 | 178.50 | 192.00 | 178.11 | 1,501,172 |
| 2023-04-07 | 184.00 | 185.00 | 177.00 | 178.00 | 165.12 | 747,478 |
| 2023-04-06 | 185.00 | 188.00 | 183.00 | 184.00 | 170.69 | 447,019 |
| 2023-03-31 | 184.50 | 187.00 | 181.00 | 184.50 | 171.15 | 760,428 |
| 2023-03-30 | 174.00 | 188.00 | 174.00 | 187.00 | 173.47 | 1,083,365 |
| 2023-03-29 | 186.50 | 187.00 | 172.00 | 176.00 | 163.26 | 1,374,562 |
| 2023-03-28 | 200.00 | 201.00 | 181.50 | 186.50 | 173.00 | 1,747,627 |
| 2023-03-27 | 198.50 | 203.50 | 192.00 | 201.50 | 186.92 | 1,020,686 |
| 2023-03-24 | 206.00 | 211.50 | 196.50 | 200.00 | 185.53 | 2,018,343 |
| 2023-03-23 | 192.00 | 215.00 | 188.50 | 213.00 | 197.59 | 3,081,965 |
| 2023-03-22 | 201.00 | 201.50 | 190.00 | 196.00 | 181.82 | 2,450,368 |
| 2023-03-21 | 200.00 | 207.00 | 185.50 | 202.00 | 187.38 | 3,978,987 |
← NewerPage 15 of 15 · 873 trading days
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.