Arizon RFID Tech (Cayman) Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 263.50 | 263.50 | 255.50 | 259.00 | 246.67 | 490,915 |
| 2024-10-28 | 270.00 | 271.50 | 261.50 | 263.00 | 250.48 | 534,102 |
| 2024-10-25 | 270.00 | 276.00 | 270.00 | 271.00 | 258.10 | 528,398 |
| 2024-10-24 | 292.00 | 292.00 | 272.00 | 273.00 | 260.00 | 1,197,444 |
| 2024-10-23 | 287.00 | 294.50 | 285.00 | 288.00 | 274.29 | 1,584,985 |
| 2024-10-22 | 275.00 | 287.50 | 272.00 | 286.50 | 272.86 | 1,219,778 |
| 2024-10-21 | 274.50 | 277.00 | 269.00 | 271.00 | 258.10 | 895,400 |
| 2024-10-18 | 281.50 | 281.50 | 271.00 | 273.50 | 260.48 | 1,062,282 |
| 2024-10-17 | 284.00 | 291.00 | 280.00 | 280.00 | 266.67 | 954,568 |
| 2024-10-16 | 282.00 | 289.00 | 279.50 | 282.00 | 268.58 | 794,777 |
| 2024-10-15 | 296.00 | 306.50 | 282.00 | 282.00 | 268.58 | 1,747,513 |
| 2024-10-14 | 296.50 | 296.50 | 283.00 | 292.50 | 278.58 | 682,900 |
| 2024-10-11 | 300.00 | 309.00 | 288.50 | 291.50 | 277.62 | 2,075,315 |
| 2024-10-09 | 285.00 | 285.50 | 278.00 | 283.00 | 269.53 | 595,604 |
| 2024-10-08 | 300.00 | 300.00 | 275.00 | 281.00 | 267.62 | 1,909,133 |
| 2024-10-07 | 296.00 | 304.50 | 290.50 | 302.50 | 288.10 | 781,243 |
| 2024-10-04 | 298.50 | 300.00 | 292.00 | 295.50 | 281.43 | 685,105 |
| 2024-10-01 | 294.00 | 302.00 | 286.00 | 298.50 | 284.29 | 1,199,241 |
| 2024-09-30 | 284.50 | 295.00 | 280.50 | 288.00 | 274.29 | 772,670 |
| 2024-09-27 | 292.00 | 292.50 | 285.50 | 287.00 | 273.34 | 395,504 |
| 2024-09-26 | 295.00 | 295.50 | 287.50 | 289.00 | 275.24 | 569,175 |
| 2024-09-25 | 299.00 | 299.00 | 288.50 | 293.50 | 279.53 | 1,173,474 |
| 2024-09-24 | 287.00 | 296.00 | 280.50 | 295.50 | 281.43 | 1,894,351 |
| 2024-09-23 | 288.00 | 292.50 | 282.00 | 287.00 | 273.34 | 1,355,559 |
| 2024-09-20 | 305.50 | 323.00 | 284.00 | 285.00 | 271.43 | 6,300,794 |
| 2024-09-19 | 279.50 | 299.50 | 275.00 | 299.50 | 285.24 | 2,494,967 |
| 2024-09-18 | 272.00 | 295.50 | 272.00 | 272.50 | 259.53 | 2,354,973 |
| 2024-09-16 | 264.00 | 285.50 | 264.00 | 274.00 | 260.96 | 2,388,383 |
| 2024-09-13 | 254.50 | 266.50 | 254.50 | 260.00 | 247.62 | 1,210,366 |
| 2024-09-12 | 256.50 | 259.00 | 252.00 | 254.50 | 242.39 | 527,581 |
| 2024-09-11 | 248.50 | 256.00 | 244.00 | 253.00 | 240.96 | 678,886 |
| 2024-09-10 | 258.00 | 264.00 | 242.50 | 245.00 | 233.34 | 1,203,779 |
| 2024-09-09 | 236.00 | 261.00 | 236.00 | 258.00 | 245.72 | 1,407,711 |
| 2024-09-06 | 251.50 | 251.50 | 242.50 | 242.50 | 230.96 | 454,046 |
| 2024-09-05 | 252.00 | 254.00 | 243.50 | 249.00 | 237.15 | 650,247 |
| 2024-09-04 | 244.00 | 262.50 | 241.00 | 248.00 | 236.19 | 1,367,179 |
| 2024-09-03 | 267.50 | 268.50 | 255.00 | 261.00 | 248.58 | 1,356,570 |
| 2024-09-02 | 256.00 | 273.50 | 248.00 | 267.00 | 254.29 | 2,382,047 |
| 2024-08-30 | 242.50 | 258.50 | 236.00 | 254.50 | 242.39 | 2,572,635 |
| 2024-08-29 | 228.50 | 248.00 | 228.50 | 237.50 | 226.19 | 1,543,984 |
| 2024-08-28 | 232.00 | 238.00 | 229.00 | 234.00 | 222.86 | 979,090 |
| 2024-08-27 | 226.00 | 229.00 | 221.50 | 228.00 | 217.15 | 1,202,056 |
| 2024-08-26 | 217.00 | 227.50 | 215.00 | 220.50 | 210.00 | 1,069,070 |
| 2024-08-23 | 213.50 | 217.00 | 207.00 | 212.50 | 202.38 | 598,577 |
| 2024-08-22 | 210.00 | 220.00 | 206.00 | 215.00 | 204.77 | 617,735 |
| 2024-08-21 | 207.50 | 210.50 | 203.00 | 209.50 | 199.53 | 376,004 |
| 2024-08-20 | 208.00 | 212.00 | 203.50 | 207.50 | 197.62 | 646,539 |
| 2024-08-19 | 195.50 | 210.00 | 193.50 | 205.00 | 195.24 | 922,175 |
| 2024-08-16 | 197.00 | 198.00 | 193.50 | 193.50 | 184.29 | 512,385 |
| 2024-08-15 | 201.00 | 201.00 | 192.50 | 192.50 | 183.34 | 366,538 |
| 2024-08-14 | 197.50 | 203.00 | 194.50 | 195.50 | 186.19 | 527,131 |
| 2024-08-13 | 193.50 | 201.50 | 192.00 | 198.00 | 188.57 | 937,452 |
| 2024-08-12 | 175.50 | 195.00 | 175.50 | 192.00 | 182.86 | 2,759,770 |
| 2024-08-09 | 195.50 | 197.50 | 190.00 | 192.00 | 182.86 | 503,822 |
| 2024-08-08 | 200.00 | 201.00 | 188.00 | 190.00 | 180.96 | 1,216,924 |
| 2024-08-07 | 193.50 | 211.50 | 193.50 | 206.50 | 196.67 | 706,328 |
| 2024-08-06 | 206.00 | 208.00 | 183.50 | 193.00 | 183.81 | 1,704,172 |
| 2024-08-05 | 214.50 | 219.50 | 203.50 | 203.50 | 193.81 | 661,894 |
| 2024-08-02 | 235.00 | 241.50 | 226.00 | 226.00 | 215.24 | 919,398 |
| 2024-08-01 | 225.00 | 242.50 | 223.50 | 241.50 | 230.00 | 1,280,074 |
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.