Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 184.50 | 185.00 | 182.50 | 183.50 | 174.76 | 166,674 |
| 2025-04-30 | 182.50 | 186.50 | 180.00 | 180.00 | 171.43 | 232,203 |
| 2025-04-29 | 184.00 | 185.00 | 181.50 | 183.50 | 174.76 | 217,723 |
| 2025-04-28 | 184.50 | 185.50 | 179.50 | 185.50 | 176.67 | 627,628 |
| 2025-04-25 | 176.00 | 184.50 | 176.00 | 184.50 | 175.72 | 585,380 |
| 2025-04-24 | 166.00 | 172.00 | 165.50 | 168.00 | 160.00 | 246,527 |
| 2025-04-23 | 164.00 | 167.00 | 164.00 | 166.00 | 158.10 | 218,989 |
| 2025-04-22 | 149.00 | 162.00 | 148.50 | 158.00 | 150.48 | 314,196 |
| 2025-04-21 | 161.50 | 162.50 | 153.50 | 153.50 | 146.19 | 288,928 |
| 2025-04-18 | 163.00 | 166.00 | 162.00 | 163.50 | 155.72 | 134,551 |
| 2025-04-17 | 163.00 | 166.00 | 160.00 | 163.00 | 155.24 | 335,751 |
| 2025-04-16 | 174.50 | 174.50 | 166.00 | 166.00 | 158.10 | 314,477 |
| 2025-04-15 | 163.50 | 175.00 | 161.50 | 175.00 | 166.67 | 543,526 |
| 2025-04-14 | 161.00 | 171.00 | 160.50 | 163.00 | 155.24 | 696,789 |
| 2025-04-11 | 151.00 | 157.00 | 147.00 | 157.00 | 149.53 | 1,083,761 |
| 2025-04-10 | 163.00 | 163.00 | 160.00 | 163.00 | 155.24 | 622,367 |
| 2025-04-09 | 148.50 | 148.50 | 148.50 | 148.50 | 141.43 | 150,684 |
| 2025-04-08 | 165.00 | 165.00 | 165.00 | 165.00 | 157.15 | 109,233 |
| 2025-04-07 | 183.00 | 183.00 | 183.00 | 183.00 | 174.29 | 31,312 |
| 2025-04-02 | 199.00 | 204.00 | 194.00 | 203.00 | 193.34 | 490,738 |
| 2025-04-01 | 191.00 | 197.00 | 187.50 | 194.00 | 184.77 | 362,937 |
| 2025-03-31 | 197.00 | 199.00 | 186.00 | 189.00 | 180.00 | 1,102,669 |
| 2025-03-28 | 211.50 | 211.50 | 203.00 | 203.00 | 193.34 | 400,903 |
| 2025-03-27 | 214.00 | 214.00 | 210.00 | 211.50 | 201.43 | 119,328 |
| 2025-03-26 | 213.50 | 215.00 | 210.00 | 214.50 | 204.29 | 203,983 |
| 2025-03-25 | 215.00 | 217.50 | 209.00 | 213.00 | 202.86 | 360,227 |
| 2025-03-24 | 223.50 | 223.50 | 212.50 | 213.00 | 202.86 | 418,172 |
| 2025-03-21 | 225.50 | 225.50 | 221.50 | 221.50 | 210.96 | 192,713 |
| 2025-03-20 | 222.00 | 223.50 | 220.00 | 223.00 | 212.38 | 148,635 |
| 2025-03-19 | 226.00 | 226.00 | 219.00 | 219.00 | 208.58 | 171,874 |
| 2025-03-18 | 222.00 | 227.00 | 222.00 | 224.00 | 213.34 | 135,228 |
| 2025-03-17 | 227.50 | 228.50 | 221.00 | 221.00 | 210.48 | 289,832 |
| 2025-03-14 | 221.50 | 229.00 | 221.50 | 225.00 | 214.29 | 537,397 |
| 2025-03-13 | 225.50 | 229.00 | 219.00 | 220.00 | 209.53 | 642,829 |
| 2025-03-12 | 233.50 | 234.00 | 223.00 | 223.00 | 212.38 | 1,096,717 |
| 2025-03-11 | 241.50 | 243.00 | 234.00 | 234.00 | 222.86 | 1,031,719 |
| 2025-03-10 | 264.00 | 266.00 | 257.50 | 259.50 | 247.15 | 382,638 |
| 2025-03-07 | 256.00 | 272.00 | 254.00 | 266.00 | 253.34 | 1,016,548 |
| 2025-03-06 | 258.50 | 262.00 | 253.50 | 256.50 | 244.29 | 269,818 |
| 2025-03-05 | 254.50 | 259.00 | 252.00 | 257.00 | 244.77 | 385,954 |
| 2025-03-04 | 247.00 | 255.50 | 243.00 | 254.50 | 242.39 | 262,885 |
| 2025-03-03 | 244.50 | 252.50 | 243.00 | 248.00 | 236.19 | 277,303 |
| 2025-02-27 | 254.00 | 255.50 | 246.50 | 247.50 | 235.72 | 295,835 |
| 2025-02-26 | 251.50 | 252.50 | 249.50 | 250.50 | 238.58 | 324,786 |
| 2025-02-25 | 255.00 | 256.50 | 251.50 | 251.50 | 239.53 | 318,673 |
| 2025-02-24 | 258.50 | 262.00 | 257.00 | 257.50 | 245.24 | 333,630 |
| 2025-02-21 | 258.00 | 263.00 | 255.00 | 261.50 | 249.05 | 215,258 |
| 2025-02-20 | 260.50 | 262.50 | 257.50 | 258.00 | 245.72 | 314,483 |
| 2025-02-19 | 269.50 | 273.00 | 259.50 | 260.00 | 247.62 | 1,024,923 |
| 2025-02-18 | 262.50 | 270.50 | 262.00 | 268.50 | 255.72 | 362,186 |
| 2025-02-17 | 263.00 | 265.00 | 262.00 | 263.00 | 250.48 | 175,411 |
| 2025-02-14 | 274.50 | 274.50 | 260.50 | 262.00 | 249.53 | 754,027 |
| 2025-02-13 | 272.00 | 276.00 | 271.00 | 271.00 | 258.10 | 442,815 |
| 2025-02-12 | 285.00 | 285.00 | 271.00 | 272.00 | 259.05 | 1,065,227 |
| 2025-02-11 | 276.00 | 288.00 | 274.50 | 287.00 | 273.34 | 895,511 |
| 2025-02-10 | 279.00 | 279.00 | 270.50 | 274.50 | 261.43 | 575,066 |
| 2025-02-07 | 279.00 | 283.50 | 273.00 | 283.00 | 269.53 | 714,550 |
| 2025-02-06 | 283.00 | 285.50 | 275.00 | 276.00 | 262.86 | 814,775 |
| 2025-02-05 | 285.00 | 289.50 | 281.00 | 283.00 | 269.53 | 368,644 |
| 2025-02-04 | 283.00 | 283.50 | 269.00 | 281.00 | 267.62 | 929,297 |
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.