Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 121.00 | 124.00 | 120.00 | 122.00 | 120.33 | 162,856 |
| 2026-01-19 | 120.00 | 122.00 | 120.00 | 121.00 | 119.34 | 85,012 |
| 2026-01-16 | 123.00 | 124.00 | 119.00 | 119.50 | 117.86 | 155,799 |
| 2026-01-15 | 126.00 | 126.50 | 120.50 | 121.50 | 119.84 | 237,871 |
| 2026-01-14 | 129.50 | 130.50 | 125.50 | 126.50 | 124.77 | 197,557 |
| 2026-01-13 | 130.00 | 134.50 | 127.00 | 129.00 | 127.23 | 546,112 |
| 2026-01-12 | 123.50 | 130.00 | 123.50 | 130.00 | 128.22 | 244,781 |
| 2026-01-09 | 119.50 | 120.00 | 117.50 | 118.50 | 116.88 | 37,114 |
| 2026-01-08 | 119.50 | 119.50 | 117.00 | 117.50 | 115.89 | 97,105 |
| 2026-01-07 | 117.00 | 119.00 | 116.00 | 118.00 | 116.38 | 140,859 |
| 2026-01-06 | 115.00 | 117.00 | 113.50 | 116.00 | 114.41 | 104,420 |
| 2026-01-05 | 118.00 | 118.00 | 113.50 | 115.00 | 113.42 | 195,907 |
| 2026-01-02 | 117.00 | 120.00 | 115.50 | 116.50 | 114.90 | 119,494 |
| 2025-12-31 | 117.50 | 117.50 | 115.50 | 117.00 | 115.40 | 54,663 |
| 2025-12-30 | 117.00 | 117.50 | 115.00 | 117.00 | 115.40 | 48,197 |
| 2025-12-29 | 115.50 | 117.00 | 114.50 | 117.00 | 115.40 | 93,493 |
| 2025-12-26 | 115.00 | 115.50 | 113.50 | 115.50 | 113.92 | 42,577 |
| 2025-12-24 | 115.50 | 116.00 | 113.50 | 115.00 | 113.42 | 65,624 |
| 2025-12-23 | 114.50 | 115.00 | 113.00 | 114.00 | 112.44 | 41,995 |
| 2025-12-22 | 113.00 | 115.50 | 113.00 | 113.50 | 111.95 | 102,733 |
| 2025-12-19 | 111.50 | 113.50 | 111.00 | 112.50 | 110.96 | 51,345 |
| 2025-12-18 | 113.00 | 113.00 | 110.00 | 110.50 | 108.99 | 123,193 |
| 2025-12-17 | 116.50 | 117.00 | 112.00 | 112.50 | 110.96 | 146,540 |
| 2025-12-16 | 116.00 | 116.00 | 111.50 | 115.50 | 113.92 | 221,659 |
| 2025-12-15 | 113.00 | 116.50 | 112.50 | 116.50 | 114.90 | 51,544 |
| 2025-12-12 | 114.50 | 115.00 | 113.50 | 114.50 | 112.93 | 60,984 |
| 2025-12-11 | 113.00 | 119.00 | 111.00 | 114.50 | 112.93 | 207,414 |
| 2025-12-10 | 112.00 | 113.50 | 111.50 | 112.00 | 110.47 | 55,743 |
| 2025-12-09 | 112.00 | 112.00 | 110.00 | 111.00 | 109.48 | 122,710 |
| 2025-12-08 | 113.50 | 114.00 | 112.00 | 113.50 | 111.95 | 43,557 |
| 2025-12-05 | 116.00 | 116.00 | 112.50 | 112.50 | 110.96 | 111,267 |
| 2025-12-04 | 121.00 | 121.00 | 115.50 | 117.00 | 115.40 | 150,931 |
| 2025-12-03 | 119.00 | 121.00 | 118.50 | 118.50 | 116.88 | 46,738 |
| 2025-12-02 | 119.50 | 121.50 | 118.00 | 119.00 | 117.37 | 63,714 |
| 2025-12-01 | 119.00 | 120.00 | 118.00 | 119.00 | 117.37 | 88,675 |
| 2025-11-28 | 115.50 | 122.00 | 115.50 | 118.50 | 116.88 | 331,408 |
| 2025-11-27 | 113.00 | 114.50 | 112.50 | 114.00 | 112.44 | 71,956 |
| 2025-11-26 | 112.00 | 114.50 | 112.00 | 113.00 | 111.45 | 131,953 |
| 2025-11-25 | 112.00 | 113.50 | 111.00 | 111.50 | 109.97 | 127,560 |
| 2025-11-24 | 110.00 | 111.00 | 109.50 | 111.00 | 109.48 | 66,591 |
| 2025-11-21 | 109.00 | 110.00 | 107.00 | 108.00 | 106.52 | 91,109 |
| 2025-11-20 | 108.50 | 110.50 | 107.50 | 108.00 | 106.52 | 122,711 |
| 2025-11-19 | 107.50 | 108.50 | 106.00 | 106.00 | 104.55 | 95,439 |
| 2025-11-18 | 107.00 | 110.00 | 107.00 | 107.50 | 106.03 | 168,649 |
| 2025-11-17 | 109.50 | 109.50 | 105.00 | 108.00 | 106.52 | 353,649 |
| 2025-11-14 | 110.50 | 112.50 | 109.00 | 109.50 | 108.00 | 235,495 |
| 2025-11-13 | 119.50 | 119.50 | 112.00 | 112.00 | 110.47 | 569,377 |
| 2025-11-12 | 119.50 | 123.50 | 117.00 | 117.00 | 115.40 | 547,321 |
| 2025-11-11 | 127.50 | 128.00 | 121.50 | 123.50 | 121.81 | 480,554 |
| 2025-11-10 | 135.00 | 135.00 | 127.50 | 129.00 | 127.23 | 259,406 |
| 2025-11-07 | 138.50 | 139.00 | 133.00 | 133.50 | 131.67 | 91,923 |
| 2025-11-06 | 138.00 | 140.00 | 136.50 | 139.00 | 137.10 | 65,443 |
| 2025-11-05 | 136.00 | 138.00 | 130.50 | 138.00 | 136.11 | 235,963 |
| 2025-11-04 | 140.00 | 140.50 | 136.00 | 136.00 | 134.14 | 109,069 |
| 2025-11-03 | 141.00 | 142.50 | 139.00 | 139.50 | 137.59 | 65,452 |
| 2025-10-31 | 144.00 | 144.00 | 140.50 | 141.00 | 139.07 | 95,200 |
| 2025-10-30 | 143.00 | 145.50 | 142.50 | 144.00 | 142.03 | 140,919 |
| 2025-10-29 | 142.50 | 142.50 | 140.50 | 142.00 | 140.05 | 113,120 |
| 2025-10-28 | 143.00 | 144.00 | 141.00 | 142.00 | 140.05 | 123,243 |
| 2025-10-27 | 140.00 | 145.00 | 140.00 | 142.50 | 140.55 | 163,565 |
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.