Arizon RFID Tech (Cayman) Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	99.400	100.50	97.000	99.900	98.532	116,527
2026-04-24	102.00	102.50	99.100	99.800	98.433	58,004
2026-04-23	105.00	105.50	99.200	101.50	100.11	234,880
2026-04-22	103.00	106.00	103.00	106.00	104.55	117,129
2026-04-21	100.00	102.00	99.900	101.50	100.11	104,584
2026-04-20	101.00	102.00	99.500	100.00	98.630	151,120
2026-04-17	103.50	103.50	99.000	99.000	97.644	103,432
2026-04-16	99.500	102.50	99.500	102.00	100.60	80,551
2026-04-15	99.400	101.00	99.000	99.200	97.841	70,903
2026-04-14	103.00	103.00	98.300	99.400	98.038	162,655
2026-04-13	91.800	99.300	91.800	98.200	96.855	217,306
2026-04-10	91.000	93.900	90.100	91.100	89.852	175,979
2026-04-09	90.000	90.800	88.000	90.100	88.866	62,986
2026-04-08	88.100	90.300	88.100	90.100	88.866	68,987
2026-04-07	88.500	90.900	87.300	88.100	86.893	60,041
2026-04-02	91.900	92.000	88.400	88.500	87.288	69,849
2026-04-01	90.100	91.200	88.300	90.400	89.162	66,329
2026-03-31	89.500	90.100	87.000	87.000	85.808	130,318
2026-03-30	89.900	89.900	88.500	89.000	87.781	99,945
2026-03-27	90.600	90.800	89.500	90.300	89.063	21,462
2026-03-26	90.800	92.000	90.000	90.000	88.767	57,552
2026-03-25	92.400	92.400	89.700	90.800	89.556	42,550
2026-03-24	90.100	91.500	88.500	89.800	88.570	56,142
2026-03-23	88.900	91.000	87.000	89.900	88.669	90,381
2026-03-20	89.800	93.200	89.800	90.100	88.866	79,265
2026-03-19	91.600	92.800	89.400	89.800	88.570	140,146
2026-03-18	91.900	94.700	91.900	93.300	92.022	93,342
2026-03-17	90.000	92.400	90.000	91.400	90.148	92,626
2026-03-16	92.200	92.200	88.200	89.900	88.669	80,328
2026-03-13	90.000	92.700	89.500	89.900	88.669	81,361
2026-03-12	91.400	93.500	91.400	91.600	90.345	70,124
2026-03-11	91.800	94.600	91.800	93.300	92.022	87,086
2026-03-10	91.300	93.800	91.300	91.800	90.543	67,428
2026-03-09	89.700	91.500	86.600	91.000	89.753	288,932
2026-03-06	97.400	98.000	95.000	95.900	94.586	179,715
2026-03-05	97.600	99.100	96.500	97.200	95.869	132,727
2026-03-04	102.00	102.50	96.500	96.500	95.178	352,274
2026-03-03	108.50	110.00	104.00	104.00	102.58	162,592
2026-03-02	106.00	110.50	104.00	108.50	107.01	204,569
2026-02-26	108.00	110.00	106.50	107.50	106.03	858,535
2026-02-25	116.50	119.00	116.50	118.00	116.38	134,067
2026-02-24	116.50	118.00	115.50	118.00	116.38	120,835
2026-02-23	113.50	116.50	113.50	116.50	114.90	154,011
2026-02-11	110.50	115.00	110.50	112.50	110.96	176,153
2026-02-10	106.50	110.50	106.50	110.50	108.99	102,545
2026-02-09	103.50	107.00	103.50	107.00	105.53	89,191
2026-02-06	105.50	105.50	100.50	104.50	103.07	171,251
2026-02-05	105.00	108.50	105.00	106.50	105.04	65,485
2026-02-04	105.00	108.00	104.00	107.00	105.53	69,945
2026-02-03	108.50	110.00	105.00	105.50	104.05	142,266
2026-02-02	106.00	108.50	105.00	107.00	105.53	107,135
2026-01-30	113.50	113.50	106.50	108.00	106.52	261,385
2026-01-29	114.00	114.50	111.50	113.50	111.95	102,962
2026-01-28	113.50	115.00	113.00	114.00	112.44	72,518
2026-01-27	116.00	116.00	112.50	113.50	111.95	132,001
2026-01-26	117.00	117.00	114.50	115.50	113.92	82,880
2026-01-23	115.00	117.50	115.00	116.50	114.90	103,955
2026-01-22	119.00	119.00	114.50	114.50	112.93	168,556
2026-01-21	121.50	121.50	117.00	117.50	115.89	148,371
2026-01-20	121.00	124.00	120.00	122.00	120.33	162,856

← NewerPage 3 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.