Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 155.00 | 156.50 | 153.00 | 153.50 | 151.40 | 96,891 |
| 2025-07-25 | 153.50 | 155.50 | 153.00 | 154.00 | 151.89 | 83,286 |
| 2025-07-24 | 156.00 | 157.00 | 152.00 | 153.50 | 151.40 | 131,300 |
| 2025-07-23 | 155.50 | 160.00 | 155.50 | 160.00 | 152.38 | 144,931 |
| 2025-07-22 | 160.00 | 160.50 | 153.00 | 153.50 | 146.19 | 152,611 |
| 2025-07-21 | 159.50 | 161.00 | 158.50 | 159.00 | 151.43 | 80,695 |
| 2025-07-18 | 160.00 | 160.50 | 157.50 | 158.00 | 150.48 | 160,972 |
| 2025-07-17 | 157.00 | 163.00 | 156.50 | 159.50 | 151.91 | 241,503 |
| 2025-07-16 | 153.00 | 159.50 | 153.00 | 156.50 | 149.05 | 370,391 |
| 2025-07-15 | 151.50 | 154.50 | 151.50 | 153.50 | 146.19 | 92,775 |
| 2025-07-14 | 156.50 | 158.00 | 151.50 | 151.50 | 144.29 | 276,169 |
| 2025-07-11 | 155.50 | 159.50 | 155.50 | 158.50 | 150.96 | 178,573 |
| 2025-07-10 | 155.00 | 157.50 | 155.00 | 156.00 | 148.57 | 90,759 |
| 2025-07-09 | 157.00 | 159.00 | 153.00 | 155.00 | 147.62 | 225,618 |
| 2025-07-08 | 154.50 | 156.50 | 153.50 | 154.50 | 147.15 | 90,479 |
| 2025-07-07 | 160.00 | 160.00 | 153.00 | 154.50 | 147.15 | 272,145 |
| 2025-07-04 | 167.00 | 170.50 | 160.50 | 160.50 | 152.86 | 484,012 |
| 2025-07-03 | 161.00 | 170.50 | 161.00 | 166.00 | 158.10 | 674,242 |
| 2025-07-02 | 157.50 | 164.00 | 157.00 | 159.50 | 151.91 | 332,073 |
| 2025-07-01 | 154.50 | 158.50 | 154.50 | 156.00 | 148.57 | 132,281 |
| 2025-06-30 | 157.50 | 157.50 | 154.00 | 154.00 | 146.67 | 126,704 |
| 2025-06-27 | 157.50 | 160.00 | 157.00 | 158.00 | 150.48 | 113,193 |
| 2025-06-26 | 155.50 | 160.50 | 155.50 | 157.50 | 150.00 | 225,727 |
| 2025-06-25 | 154.00 | 156.50 | 152.00 | 154.00 | 146.67 | 230,697 |
| 2025-06-24 | 148.00 | 154.00 | 148.00 | 153.50 | 146.19 | 211,419 |
| 2025-06-23 | 147.50 | 148.50 | 144.00 | 146.50 | 139.53 | 210,624 |
| 2025-06-20 | 150.00 | 151.00 | 148.00 | 150.00 | 142.86 | 187,567 |
| 2025-06-19 | 153.50 | 153.50 | 150.00 | 151.50 | 144.29 | 155,948 |
| 2025-06-18 | 152.50 | 154.00 | 151.00 | 152.00 | 144.76 | 204,824 |
| 2025-06-17 | 152.50 | 155.00 | 152.00 | 153.50 | 146.19 | 143,806 |
| 2025-06-16 | 149.00 | 153.00 | 148.50 | 152.00 | 144.76 | 153,355 |
| 2025-06-13 | 152.00 | 152.00 | 147.50 | 150.50 | 143.34 | 468,291 |
| 2025-06-12 | 160.50 | 160.50 | 151.00 | 153.00 | 145.72 | 515,086 |
| 2025-06-11 | 157.00 | 159.00 | 156.00 | 159.00 | 151.43 | 200,391 |
| 2025-06-10 | 158.00 | 158.50 | 150.00 | 156.00 | 148.57 | 771,852 |
| 2025-06-09 | 170.50 | 170.50 | 162.50 | 165.00 | 157.15 | 204,384 |
| 2025-06-06 | 171.00 | 171.00 | 168.50 | 170.00 | 161.91 | 48,719 |
| 2025-06-05 | 169.50 | 173.50 | 169.50 | 170.50 | 162.38 | 72,968 |
| 2025-06-04 | 169.00 | 173.00 | 168.00 | 169.50 | 161.43 | 128,147 |
| 2025-06-03 | 166.50 | 168.00 | 164.00 | 166.00 | 158.10 | 114,603 |
| 2025-06-02 | 170.00 | 170.00 | 163.00 | 165.00 | 157.15 | 202,846 |
| 2025-05-29 | 172.50 | 181.50 | 172.50 | 173.50 | 165.24 | 309,139 |
| 2025-05-28 | 173.50 | 173.50 | 169.00 | 170.00 | 161.91 | 170,742 |
| 2025-05-27 | 174.00 | 177.00 | 172.00 | 172.00 | 163.81 | 97,631 |
| 2025-05-26 | 173.00 | 174.00 | 171.00 | 171.50 | 163.34 | 58,744 |
| 2025-05-23 | 176.00 | 178.00 | 172.50 | 172.50 | 164.29 | 115,388 |
| 2025-05-22 | 173.50 | 178.00 | 171.50 | 177.00 | 168.57 | 80,778 |
| 2025-05-21 | 174.50 | 176.50 | 174.50 | 175.50 | 167.15 | 60,472 |
| 2025-05-20 | 174.00 | 177.50 | 173.00 | 174.50 | 166.19 | 193,371 |
| 2025-05-19 | 181.50 | 181.50 | 172.50 | 172.50 | 164.29 | 236,161 |
| 2025-05-16 | 183.00 | 185.00 | 180.00 | 181.00 | 172.38 | 185,050 |
| 2025-05-15 | 189.00 | 189.00 | 183.50 | 183.50 | 174.76 | 197,433 |
| 2025-05-14 | 192.50 | 193.00 | 184.00 | 186.50 | 177.62 | 226,942 |
| 2025-05-13 | 185.00 | 191.00 | 183.50 | 184.50 | 175.72 | 396,946 |
| 2025-05-12 | 173.00 | 179.50 | 171.00 | 179.00 | 170.48 | 266,156 |
| 2025-05-09 | 178.00 | 181.00 | 177.00 | 180.50 | 171.91 | 110,778 |
| 2025-05-08 | 177.50 | 180.50 | 176.50 | 178.00 | 169.53 | 109,166 |
| 2025-05-07 | 177.50 | 177.50 | 173.00 | 174.00 | 165.72 | 84,430 |
| 2025-05-06 | 175.50 | 179.00 | 171.00 | 178.00 | 169.53 | 175,057 |
| 2025-05-05 | 185.00 | 185.00 | 167.00 | 171.50 | 163.34 | 469,767 |
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.