Arizon RFID Tech (Cayman) Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	108.00	113.00	108.00	109.50	108.00	307,039
2026-07-22	105.00	107.00	104.50	105.50	104.05	145,005
2026-07-21	101.50	105.00	101.00	104.50	103.07	152,119
2026-07-20	101.00	104.00	99.100	99.800	98.433	193,000
2026-07-17	104.50	104.50	98.100	99.100	97.743	197,855
2026-07-16	103.50	106.00	103.50	105.00	103.56	97,496
2026-07-15	106.00	106.50	103.50	104.00	102.58	215,768
2026-07-14	108.00	109.00	101.00	105.00	103.56	628,546
2026-07-13	102.00	102.00	102.00	102.00	100.60	120,470
2026-07-09	92.400	93.000	92.000	92.800	91.529	21,670
2026-07-08	93.600	93.600	90.700	92.400	91.134	42,034
2026-07-07	93.600	94.700	90.700	91.400	90.148	133,427
2026-07-06	92.700	95.300	92.000	92.900	91.627	89,735
2026-07-03	92.200	92.500	90.900	91.800	90.543	120,641
2026-07-02	90.300	91.200	90.300	91.200	89.951	92,886
2026-07-01	92.800	92.900	90.300	91.300	90.049	75,988
2026-06-30	90.800	92.300	90.800	91.800	90.543	102,741
2026-06-29	90.400	91.900	90.100	90.400	89.162	92,519
2026-06-26	93.100	93.400	90.000	90.200	88.964	209,111
2026-06-25	93.400	95.000	93.400	93.800	92.515	87,822
2026-06-24	92.500	93.600	92.400	93.300	92.022	112,973
2026-06-23	96.000	96.000	93.000	93.500	92.219	120,737
2026-06-22	96.000	96.700	95.200	95.400	94.093	131,220
2026-06-18	96.700	97.700	96.000	96.700	95.375	95,479
2026-06-17	95.200	96.800	95.200	96.700	95.375	55,603
2026-06-16	97.700	97.700	95.500	96.500	95.178	63,951
2026-06-15	95.400	98.000	94.200	96.800	95.474	133,492
2026-06-12	96.000	96.100	95.000	95.300	93.995	87,942
2026-06-11	97.700	97.900	92.200	94.300	93.008	362,223
2026-06-10	102.50	103.50	99.500	100.50	99.123	115,642
2026-06-09	99.200	105.00	99.200	103.50	102.08	234,671
2026-06-08	95.000	99.900	95.000	99.000	97.644	121,411
2026-06-05	106.00	107.50	102.50	104.00	102.58	112,067
2026-06-04	106.50	108.00	105.00	106.50	105.04	79,320
2026-06-03	110.00	110.00	107.00	108.00	106.52	160,828
2026-06-02	110.50	112.00	107.50	110.00	108.49	125,390
2026-06-01	110.00	112.00	109.50	110.50	108.99	137,565
2026-05-29	109.50	111.00	109.00	109.50	108.00	97,994
2026-05-28	113.00	114.00	108.50	109.50	108.00	139,729
2026-05-27	113.00	113.50	110.00	113.00	111.45	140,227
2026-05-26	112.00	112.50	110.00	112.00	110.47	115,777
2026-05-25	111.00	114.00	111.00	112.00	110.47	186,010
2026-05-22	111.50	112.50	109.00	110.00	108.49	124,160
2026-05-21	110.50	111.50	108.50	111.50	109.97	69,291
2026-05-20	106.00	110.00	104.50	109.50	108.00	244,522
2026-05-19	110.00	110.50	106.00	106.00	104.55	96,259
2026-05-18	105.00	113.50	105.00	110.00	108.49	184,159
2026-05-15	115.50	116.50	107.00	107.00	105.53	173,780
2026-05-14	116.50	117.50	113.00	113.00	111.45	165,153
2026-05-13	115.50	118.50	115.00	116.00	114.41	182,433
2026-05-12	120.50	121.50	113.00	118.50	116.88	572,501
2026-05-11	112.50	113.00	112.00	113.00	111.45	253,345
2026-05-08	101.50	103.50	101.50	103.00	101.59	104,493
2026-05-07	100.50	102.50	100.50	101.50	100.11	143,252
2026-05-06	104.00	104.00	99.900	101.00	99.616	127,247
2026-05-05	104.00	106.00	102.00	103.50	102.08	82,421
2026-05-04	105.50	105.50	102.00	102.00	100.60	98,212
2026-04-30	99.900	104.00	99.900	101.50	100.11	96,492
2026-04-29	99.900	100.50	98.800	99.600	98.236	26,518
2026-04-28	99.900	102.00	98.600	98.700	97.348	61,782

← NewerPage 2 of 15 · 871 trading daysOlder →

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.