Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 282.00 | 292.50 | 281.50 | 283.00 | 269.53 | 681,951 |
| 2025-01-22 | 283.00 | 293.00 | 278.00 | 289.00 | 275.24 | 1,834,196 |
| 2025-01-21 | 276.50 | 290.00 | 275.50 | 282.50 | 269.05 | 1,961,157 |
| 2025-01-20 | 272.50 | 274.00 | 263.50 | 269.00 | 256.19 | 751,632 |
| 2025-01-17 | 277.50 | 280.00 | 270.50 | 271.00 | 258.10 | 1,343,334 |
| 2025-01-16 | 277.50 | 282.00 | 271.50 | 279.50 | 266.20 | 1,719,725 |
| 2025-01-15 | 280.00 | 292.00 | 271.50 | 274.50 | 261.43 | 4,209,126 |
| 2025-01-14 | 260.00 | 281.00 | 256.50 | 281.00 | 267.62 | 3,182,002 |
| 2025-01-13 | 261.50 | 261.50 | 246.50 | 255.50 | 243.34 | 1,236,767 |
| 2025-01-10 | 266.00 | 278.00 | 257.00 | 260.50 | 248.10 | 2,482,727 |
| 2025-01-09 | 260.00 | 262.00 | 252.50 | 255.00 | 242.86 | 472,059 |
| 2025-01-08 | 257.00 | 265.50 | 254.00 | 262.00 | 249.53 | 820,322 |
| 2025-01-07 | 247.00 | 263.50 | 243.50 | 262.00 | 249.53 | 1,744,044 |
| 2025-01-06 | 241.50 | 246.00 | 237.00 | 243.50 | 231.91 | 343,201 |
| 2025-01-03 | 240.50 | 242.50 | 236.00 | 236.50 | 225.24 | 181,108 |
| 2025-01-02 | 234.00 | 245.00 | 231.00 | 240.00 | 228.58 | 437,697 |
| 2024-12-31 | 229.00 | 234.00 | 227.50 | 234.00 | 222.86 | 146,173 |
| 2024-12-30 | 235.00 | 236.50 | 229.00 | 229.00 | 218.10 | 265,104 |
| 2024-12-27 | 242.50 | 242.50 | 235.00 | 235.00 | 223.81 | 278,135 |
| 2024-12-26 | 243.50 | 247.50 | 239.00 | 241.00 | 229.53 | 354,359 |
| 2024-12-25 | 239.50 | 241.50 | 237.00 | 241.00 | 229.53 | 334,123 |
| 2024-12-24 | 237.00 | 238.50 | 233.50 | 235.00 | 223.81 | 241,784 |
| 2024-12-23 | 239.00 | 240.50 | 232.00 | 233.00 | 221.91 | 391,312 |
| 2024-12-20 | 243.50 | 244.50 | 235.00 | 235.00 | 223.81 | 318,944 |
| 2024-12-19 | 234.00 | 247.50 | 234.00 | 242.00 | 230.48 | 535,727 |
| 2024-12-18 | 236.50 | 242.00 | 233.00 | 240.00 | 228.58 | 416,652 |
| 2024-12-17 | 230.00 | 240.00 | 228.00 | 239.00 | 227.62 | 642,008 |
| 2024-12-16 | 232.50 | 234.00 | 225.00 | 227.00 | 216.19 | 574,083 |
| 2024-12-13 | 245.00 | 245.00 | 230.00 | 231.00 | 220.00 | 1,183,881 |
| 2024-12-12 | 253.50 | 259.00 | 243.00 | 246.00 | 234.29 | 1,343,125 |
| 2024-12-11 | 246.00 | 264.50 | 244.50 | 254.50 | 242.39 | 4,226,638 |
| 2024-12-10 | 241.00 | 253.50 | 235.00 | 246.00 | 234.29 | 4,333,985 |
| 2024-12-09 | 228.00 | 240.50 | 220.50 | 234.00 | 222.86 | 747,685 |
| 2024-12-06 | 226.50 | 230.00 | 225.50 | 228.00 | 217.15 | 461,107 |
| 2024-12-05 | 220.50 | 228.00 | 220.50 | 226.00 | 215.24 | 410,305 |
| 2024-12-04 | 218.00 | 222.50 | 218.00 | 220.50 | 210.00 | 175,138 |
| 2024-12-03 | 220.00 | 222.00 | 217.50 | 218.50 | 208.10 | 186,103 |
| 2024-12-02 | 220.50 | 221.50 | 216.50 | 217.00 | 206.67 | 278,012 |
| 2024-11-29 | 216.50 | 221.50 | 216.50 | 219.00 | 208.58 | 122,903 |
| 2024-11-28 | 224.00 | 225.00 | 216.50 | 219.00 | 208.58 | 291,952 |
| 2024-11-27 | 229.00 | 230.00 | 224.00 | 224.00 | 213.34 | 296,074 |
| 2024-11-26 | 232.50 | 232.50 | 227.00 | 229.00 | 218.10 | 232,621 |
| 2024-11-25 | 231.50 | 237.00 | 231.50 | 232.50 | 221.43 | 586,224 |
| 2024-11-22 | 227.50 | 232.00 | 226.00 | 228.00 | 217.15 | 514,739 |
| 2024-11-21 | 224.00 | 228.00 | 222.00 | 225.50 | 214.77 | 299,747 |
| 2024-11-20 | 224.00 | 225.50 | 221.00 | 224.00 | 213.34 | 293,076 |
| 2024-11-19 | 215.50 | 225.50 | 214.50 | 223.50 | 212.86 | 563,546 |
| 2024-11-18 | 224.00 | 224.00 | 213.00 | 215.50 | 205.24 | 530,185 |
| 2024-11-15 | 221.00 | 227.50 | 219.00 | 223.00 | 212.38 | 326,643 |
| 2024-11-14 | 227.00 | 229.50 | 220.00 | 220.00 | 209.53 | 458,510 |
| 2024-11-13 | 222.50 | 231.50 | 222.50 | 228.00 | 217.15 | 584,893 |
| 2024-11-12 | 230.50 | 232.00 | 221.50 | 223.00 | 212.38 | 1,131,616 |
| 2024-11-11 | 239.00 | 249.50 | 229.50 | 232.00 | 220.96 | 2,149,844 |
| 2024-11-08 | 256.00 | 258.50 | 251.00 | 254.50 | 242.39 | 443,009 |
| 2024-11-07 | 262.00 | 263.50 | 253.00 | 256.00 | 243.81 | 757,363 |
| 2024-11-06 | 263.00 | 266.50 | 258.00 | 262.00 | 249.53 | 440,478 |
| 2024-11-05 | 268.00 | 273.00 | 263.00 | 264.50 | 251.91 | 389,532 |
| 2024-11-04 | 268.50 | 277.50 | 266.50 | 272.50 | 259.53 | 815,292 |
| 2024-11-01 | 254.00 | 268.50 | 253.50 | 266.50 | 253.81 | 338,564 |
| 2024-10-30 | 266.50 | 266.50 | 258.00 | 258.00 | 245.72 | 345,211 |
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.