Ares International Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 50.500 | 52.100 | 50.400 | 50.400 | 50.400 | 320,994 |
| 2026-10-21 | 49.900 | 50.400 | 49.900 | 49.950 | 49.950 | 54,824 |
| 2026-10-20 | 49.950 | 50.300 | 49.750 | 49.750 | 49.750 | 64,652 |
| 2026-10-19 | 50.700 | 50.700 | 49.900 | 49.900 | 49.900 | 244,745 |
| 2026-10-16 | 50.700 | 52.200 | 50.700 | 50.800 | 50.800 | 242,904 |
| 2026-10-15 | 51.100 | 51.800 | 50.700 | 50.700 | 50.700 | 133,000 |
| 2026-10-14 | 51.200 | 51.200 | 50.800 | 51.200 | 51.200 | 115,000 |
| 2026-10-13 | 51.200 | 51.400 | 50.800 | 51.300 | 51.300 | 128,011 |
| 2026-10-12 | 50.600 | 51.600 | 50.600 | 51.300 | 51.300 | 128,001 |
| 2026-10-08 | 51.500 | 51.500 | 51.000 | 51.000 | 51.000 | 62,004 |
| 2026-10-07 | 51.200 | 51.300 | 51.000 | 51.200 | 51.200 | 52,002 |
| 2026-10-06 | 50.700 | 52.200 | 50.700 | 51.000 | 51.000 | 307,522 |
| 2026-10-05 | 52.000 | 52.000 | 50.700 | 50.700 | 50.700 | 219,452 |
| 2026-10-02 | 52.000 | 52.000 | 51.300 | 51.400 | 51.400 | 92,030 |
| 2026-10-01 | 51.900 | 52.000 | 51.700 | 52.000 | 52.000 | 91,002 |
| 2026-09-30 | 51.800 | 51.900 | 51.300 | 51.800 | 51.800 | 153,005 |
| 2026-09-29 | 51.400 | 52.000 | 51.100 | 51.300 | 51.300 | 184,000 |
| 2026-09-24 | 51.800 | 53.200 | 51.400 | 51.400 | 51.400 | 429,022 |
| 2026-09-23 | 52.400 | 52.500 | 51.300 | 51.800 | 51.800 | 231,200 |
Page 1 of 1 · 19 trading days
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.