Ares International Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	50.900	51.700	50.900	51.400	51.400	195,021
2025-10-27	50.900	51.000	50.400	50.900	50.900	98,000
2025-10-23	51.200	51.300	50.700	50.700	50.700	95,020
2025-10-22	51.000	51.700	50.900	51.400	51.400	249,170
2025-10-21	50.300	51.000	50.300	51.000	51.000	185,151
2025-10-20	50.300	51.000	50.100	50.200	50.200	172,001
2025-10-17	50.000	50.500	50.000	50.100	50.100	113,000
2025-10-16	50.000	50.500	49.950	50.000	50.000	121,001
2025-10-15	49.650	49.850	49.500	49.700	49.700	107,000
2025-10-14	50.800	50.800	49.000	49.200	49.200	361,001
2025-10-13	50.000	50.500	49.700	50.100	50.100	249,030
2025-10-09	50.900	51.100	50.500	50.500	50.500	139,036
2025-10-08	50.400	51.700	50.400	50.900	50.900	177,051
2025-10-07	50.100	50.600	50.100	50.400	50.400	130,001
2025-10-03	50.000	50.200	49.900	50.100	50.100	105,001
2025-10-02	50.100	50.300	50.000	50.000	50.000	49,002
2025-10-01	50.400	50.400	49.900	50.100	50.100	118,010
2025-09-30	50.000	51.000	49.600	50.400	50.400	252,100
2025-09-29	49.200	49.200	49.200	49.200	49.200	0
2025-09-26	49.600	49.700	48.750	49.200	49.200	320,723
2025-09-25	50.000	50.200	49.700	49.700	49.700	150,001
2025-09-24	50.000	50.100	49.900	49.900	49.900	90,000
2025-09-23	50.200	50.400	49.950	50.000	50.000	153,019
2025-09-22	50.500	50.500	50.100	50.400	50.400	145,001
2025-09-19	50.400	50.400	50.000	50.300	50.300	112,001
2025-09-18	50.100	50.400	49.850	50.100	50.100	152,000
2025-09-17	49.950	50.500	49.500	49.650	49.650	268,001
2025-09-16	50.000	50.200	49.950	49.950	49.950	121,005
2025-09-15	50.900	50.900	49.800	49.900	49.900	323,007
2025-09-12	51.800	51.800	50.500	50.700	50.700	225,075
2025-09-11	52.000	53.200	50.800	50.800	50.800	807,087
2025-09-10	50.600	53.900	50.600	51.700	51.700	2,098,001
2025-09-09	50.400	50.400	49.850	50.100	50.100	157,186
2025-09-08	50.100	50.400	49.850	49.950	49.950	209,001
2025-09-05	50.800	50.800	50.100	50.100	50.100	170,005
2025-09-04	50.400	50.900	50.200	50.700	50.700	122,010
2025-09-03	50.500	50.700	50.200	50.300	50.300	185,001
2025-09-02	49.600	50.400	49.450	50.300	50.300	230,001
2025-09-01	50.600	51.000	49.400	49.400	49.400	510,000
2025-08-29	51.600	51.700	50.600	50.700	50.700	378,496
2025-08-28	51.800	52.400	51.300	51.400	51.400	332,023
2025-08-27	51.400	51.800	51.400	51.400	51.400	289,000
2025-08-26	51.100	51.500	51.100	51.400	51.400	134,001
2025-08-25	51.200	52.000	50.900	51.300	51.300	190,021
2025-08-22	51.700	52.200	50.700	50.800	50.800	262,000
2025-08-21	51.300	52.000	50.800	51.500	51.500	504,002
2025-08-20	50.500	51.500	49.800	50.400	50.400	732,100
2025-08-19	50.500	50.700	49.900	50.400	50.400	232,023
2025-08-18	50.000	50.700	50.000	50.200	50.200	218,394
2025-08-15	51.200	51.200	49.950	50.000	50.000	618,126
2025-08-14	51.000	51.100	50.500	50.800	50.800	311,200
2025-08-13	50.900	51.400	50.400	50.900	50.900	302,000
2025-08-12	50.600	51.500	50.500	50.900	50.900	355,001
2025-08-11	51.400	52.000	50.600	50.600	50.600	1,349,900
2025-08-08	55.100	55.400	52.600	53.000	53.000	2,053,300
2025-08-07	55.100	55.300	54.400	55.000	55.000	231,070
2025-08-06	55.500	55.500	54.500	55.000	55.000	258,002
2025-08-05	54.400	55.500	54.400	54.700	54.700	464,042
2025-08-04	53.000	54.500	52.600	54.100	54.100	496,005
2025-08-01	53.500	55.300	53.400	53.700	53.700	887,382

← NewerPage 5 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	2.8347 TWD
2022-07-21	2.2438 TWD
2021-08-23	1.5000 TWD
2020-08-05	1.4246 TWD
2019-07-29	1.1214 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.