Arizon RFID Tech (Cayman) Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	98.600	99.300	97.500	97.500	97.500	73,274
2026-10-19	99.500	101.00	98.600	99.100	99.100	58,479
2026-10-16	101.50	103.50	100.50	101.00	101.00	104,282
2026-10-15	100.50	103.00	100.50	101.00	101.00	80,045
2026-10-14	100.00	102.50	100.00	100.50	100.50	86,040
2026-10-13	100.50	103.50	99.500	99.700	99.700	102,015
2026-10-12	99.900	104.00	99.900	102.50	102.50	210,520
2026-10-08	96.000	96.800	95.500	95.600	95.600	42,000
2026-10-07	96.000	97.000	95.800	96.800	96.800	34,000
2026-10-06	96.300	96.800	96.000	96.400	96.400	31,140
2026-10-05	95.700	96.300	95.400	96.100	96.100	42,000
2026-10-02	94.700	96.000	94.300	96.000	96.000	64,004
2026-10-01	95.700	96.000	95.000	95.500	95.500	53,000
2026-09-30	96.800	96.800	94.000	95.300	95.300	103,000
2026-09-29	96.600	97.100	95.900	96.200	96.200	35,007
2026-09-24	97.100	98.100	96.000	97.300	97.300	50,000
2026-09-23	98.000	98.300	97.000	98.000	98.000	47,030
2026-09-22	97.500	98.900	96.500	97.600	97.600	91,106
2026-09-21	95.200	98.600	95.200	98.300	98.300	83,280
2026-09-18	94.500	97.400	94.500	94.500	94.500	134,001
2026-09-17	93.600	94.800	93.600	94.500	94.500	62,000
2026-09-16	93.900	95.300	92.600	92.700	92.700	68,000
2026-09-15	92.700	94.800	91.400	92.900	92.900	107,000
2026-09-14	91.600	93.400	91.000	92.900	92.900	125,026
2026-09-11	95.000	95.000	90.900	91.200	91.200	316,111
2026-09-10	99.300	100.00	98.400	99.200	99.200	51,000
2026-09-09	101.00	101.50	99.900	99.900	99.900	81,000
2026-09-08	103.00	103.00	101.00	101.00	101.00	57,001
2026-09-07	105.00	105.00	103.00	103.50	103.50	60,011
2026-09-04	104.50	105.00	103.00	104.50	104.50	86,000
2026-09-03	107.00	108.00	104.00	104.00	104.00	110,100
2026-09-02	108.50	108.50	106.00	107.00	107.00	73,006
2026-09-01	108.00	110.50	108.00	109.00	109.00	76,004
2026-08-31	109.00	109.00	107.00	109.00	109.00	59,050
2026-08-28	111.00	111.50	109.00	109.50	109.50	77,079
2026-08-27	112.50	113.00	110.00	110.50	110.50	82,000
2026-08-26	110.00	112.50	109.50	112.00	112.00	82,111
2026-08-25	108.50	110.00	108.00	109.50	109.50	59,001
2026-08-24	113.50	113.50	109.50	109.50	109.50	102,015
2026-08-21	113.50	115.50	112.50	113.50	113.50	127,000
2026-08-20	112.00	113.50	111.00	113.50	113.50	147,050
2026-08-19	109.00	113.00	107.00	110.50	110.50	166,000
2026-08-18	109.00	111.50	107.00	109.00	109.00	221,060
2026-08-17	108.00	108.50	106.50	108.50	108.50	232,050
2026-08-14	110.50	111.50	107.00	108.00	108.00	289,009
2026-08-13	117.00	117.00	112.00	112.50	112.50	351,000
2026-08-12	120.00	123.50	116.00	117.00	117.00	409,014
2026-08-11	134.50	134.50	121.00	122.00	122.00	651,161
2026-08-10	131.00	133.00	128.50	132.50	132.50	281,030
2026-08-07	130.50	134.00	129.50	130.50	130.50	274,030
2026-08-06	137.00	137.00	129.50	131.00	131.00	328,043
2026-08-05	136.00	142.50	134.00	135.00	135.00	515,000
2026-08-04	134.00	137.00	132.50	134.00	134.00	334,001
2026-08-03	132.50	138.00	129.50	134.00	134.00	564,002
2026-07-31	128.00	133.50	124.50	133.50	133.50	1,053,009
2026-07-30	121.50	128.50	119.00	124.50	124.50	822,061
2026-07-29	121.00	125.50	117.50	123.50	123.50	664,100
2026-07-28	121.50	127.50	118.00	121.50	121.50	653,112
2026-07-27	117.50	126.00	117.50	125.50	125.50	819,551
2026-07-24	108.00	118.50	108.00	117.50	117.50	705,244

Page 1 of 2 · 63 trading daysOlder →

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.