Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 138.00 | 140.00 | 137.00 | 138.00 | 136.11 | 53,392 |
| 2025-10-21 | 137.00 | 139.50 | 136.00 | 138.50 | 136.60 | 104,046 |
| 2025-10-20 | 136.50 | 137.50 | 135.00 | 136.00 | 134.14 | 52,895 |
| 2025-10-17 | 134.50 | 136.50 | 134.00 | 136.50 | 134.63 | 49,369 |
| 2025-10-16 | 133.50 | 136.50 | 133.50 | 135.00 | 133.15 | 101,770 |
| 2025-10-15 | 132.50 | 134.00 | 130.00 | 132.50 | 130.68 | 174,893 |
| 2025-10-14 | 139.50 | 140.00 | 131.00 | 132.50 | 130.68 | 269,165 |
| 2025-10-13 | 138.00 | 140.00 | 136.50 | 137.50 | 135.62 | 219,449 |
| 2025-10-09 | 140.50 | 143.50 | 140.50 | 142.50 | 140.55 | 98,930 |
| 2025-10-08 | 141.00 | 142.50 | 140.00 | 140.00 | 138.08 | 66,010 |
| 2025-10-07 | 140.00 | 143.00 | 140.00 | 141.50 | 139.56 | 72,687 |
| 2025-10-03 | 140.00 | 142.50 | 140.00 | 140.00 | 138.08 | 130,545 |
| 2025-10-02 | 142.00 | 142.00 | 138.00 | 140.00 | 138.08 | 127,770 |
| 2025-10-01 | 141.00 | 142.50 | 139.50 | 141.50 | 139.56 | 75,944 |
| 2025-09-30 | 138.50 | 141.00 | 138.50 | 140.00 | 138.08 | 59,774 |
| 2025-09-26 | 139.00 | 140.00 | 136.50 | 137.00 | 135.12 | 150,512 |
| 2025-09-25 | 140.00 | 142.50 | 139.00 | 139.00 | 137.10 | 93,508 |
| 2025-09-24 | 141.50 | 142.50 | 139.50 | 140.00 | 138.08 | 162,286 |
| 2025-09-23 | 143.00 | 143.50 | 141.50 | 141.50 | 139.56 | 184,449 |
| 2025-09-22 | 145.50 | 145.50 | 143.00 | 143.00 | 141.04 | 94,391 |
| 2025-09-19 | 142.00 | 147.50 | 142.00 | 143.50 | 141.53 | 253,460 |
| 2025-09-18 | 143.50 | 144.50 | 141.50 | 142.00 | 140.05 | 168,599 |
| 2025-09-17 | 144.00 | 145.00 | 142.00 | 142.50 | 140.55 | 119,738 |
| 2025-09-16 | 145.00 | 146.00 | 143.00 | 143.50 | 141.53 | 117,455 |
| 2025-09-15 | 145.50 | 146.50 | 142.50 | 145.00 | 143.01 | 213,546 |
| 2025-09-12 | 147.50 | 149.00 | 145.00 | 145.00 | 143.01 | 138,206 |
| 2025-09-11 | 152.50 | 152.50 | 144.50 | 147.00 | 144.99 | 575,947 |
| 2025-09-10 | 154.50 | 156.00 | 153.00 | 155.00 | 152.88 | 116,313 |
| 2025-09-09 | 158.00 | 158.00 | 152.00 | 154.50 | 152.38 | 218,531 |
| 2025-09-08 | 155.50 | 158.50 | 154.50 | 157.50 | 155.34 | 147,907 |
| 2025-09-05 | 155.00 | 158.00 | 152.50 | 155.50 | 153.37 | 176,086 |
| 2025-09-04 | 152.00 | 156.00 | 152.00 | 154.00 | 151.89 | 169,927 |
| 2025-09-03 | 149.00 | 154.00 | 149.00 | 150.50 | 148.44 | 81,140 |
| 2025-09-02 | 152.00 | 152.00 | 149.00 | 149.50 | 147.45 | 55,870 |
| 2025-09-01 | 155.00 | 157.00 | 149.50 | 151.50 | 149.42 | 130,124 |
| 2025-08-29 | 156.50 | 156.50 | 154.50 | 154.50 | 152.38 | 63,545 |
| 2025-08-28 | 156.50 | 159.50 | 153.00 | 154.50 | 152.38 | 180,730 |
| 2025-08-27 | 148.50 | 158.00 | 148.50 | 156.00 | 153.86 | 423,920 |
| 2025-08-26 | 149.00 | 149.50 | 148.00 | 149.00 | 146.96 | 71,962 |
| 2025-08-25 | 145.50 | 151.00 | 145.50 | 149.00 | 146.96 | 152,092 |
| 2025-08-22 | 147.00 | 147.00 | 144.50 | 144.50 | 142.52 | 111,744 |
| 2025-08-21 | 145.00 | 148.50 | 145.00 | 147.00 | 144.99 | 108,378 |
| 2025-08-20 | 147.00 | 147.00 | 144.00 | 146.00 | 144.00 | 266,981 |
| 2025-08-19 | 150.50 | 151.00 | 147.00 | 147.50 | 145.48 | 190,272 |
| 2025-08-18 | 148.50 | 152.00 | 147.50 | 151.00 | 148.93 | 138,460 |
| 2025-08-15 | 148.50 | 150.00 | 147.50 | 149.50 | 147.45 | 116,679 |
| 2025-08-14 | 148.50 | 151.50 | 148.00 | 148.50 | 146.47 | 128,803 |
| 2025-08-13 | 149.00 | 150.50 | 146.00 | 148.50 | 146.47 | 335,435 |
| 2025-08-12 | 151.50 | 152.50 | 147.00 | 147.50 | 145.48 | 237,191 |
| 2025-08-11 | 156.00 | 156.00 | 147.00 | 149.50 | 147.45 | 429,098 |
| 2025-08-08 | 160.50 | 160.50 | 156.00 | 156.00 | 153.86 | 101,654 |
| 2025-08-07 | 157.00 | 161.50 | 156.00 | 158.00 | 155.84 | 205,971 |
| 2025-08-06 | 157.00 | 157.50 | 154.50 | 156.00 | 153.86 | 61,418 |
| 2025-08-05 | 157.00 | 160.50 | 157.00 | 157.00 | 154.85 | 146,042 |
| 2025-08-04 | 156.00 | 157.00 | 154.00 | 155.00 | 152.88 | 160,902 |
| 2025-08-01 | 153.50 | 164.50 | 151.50 | 158.50 | 156.33 | 476,438 |
| 2025-07-31 | 156.00 | 161.00 | 152.50 | 153.50 | 151.40 | 274,548 |
| 2025-07-30 | 153.50 | 153.50 | 150.50 | 152.00 | 149.92 | 51,056 |
| 2025-07-29 | 154.00 | 155.00 | 152.00 | 152.00 | 149.92 | 106,237 |
| 2025-07-28 | 155.00 | 156.50 | 153.00 | 153.50 | 151.40 | 96,891 |
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.