Ares International Corp. (TPE:2471)
Taiwan · Delayed Price · Currency is TWD 49.00
-0.90 (-1.80%)
Nov 7, 2025, 1:35 PM CST
Ares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 49.70 | 49.70 | 48.10 | 49.00 | 49.00 | -1.80% | 378,473 |
| Nov 6, 2025 | 50.40 | 50.40 | 49.75 | 49.90 | 49.90 | - | 115,360 |
| Nov 5, 2025 | 50.70 | 50.70 | 49.85 | 49.90 | 49.90 | -0.99% | 167,308 |
| Nov 4, 2025 | 51.00 | 51.10 | 50.40 | 50.40 | 50.40 | -1.18% | 114,841 |
| Nov 3, 2025 | 51.30 | 51.50 | 50.90 | 51.00 | 51.00 | 0.59% | 109,251 |
| Oct 31, 2025 | 50.50 | 51.20 | 50.50 | 50.70 | 50.70 | 0.40% | 80,790 |
| Oct 30, 2025 | 51.10 | 51.10 | 50.30 | 50.50 | 50.50 | -1.56% | 113,884 |
| Oct 29, 2025 | 51.60 | 51.60 | 50.90 | 51.30 | 51.30 | -0.19% | 152,231 |
| Oct 28, 2025 | 50.90 | 51.70 | 50.90 | 51.40 | 51.40 | 0.98% | 200,083 |
| Oct 27, 2025 | 50.90 | 51.00 | 50.40 | 50.90 | 50.90 | 0.39% | 100,148 |
| Oct 23, 2025 | 51.20 | 51.30 | 50.70 | 50.70 | 50.70 | -1.36% | 96,676 |
| Oct 22, 2025 | 51.00 | 51.70 | 50.90 | 51.40 | 51.40 | 0.78% | 253,977 |
| Oct 21, 2025 | 50.30 | 51.00 | 50.30 | 51.00 | 51.00 | 1.59% | 188,176 |
| Oct 20, 2025 | 50.30 | 51.00 | 50.10 | 50.20 | 50.20 | 0.20% | 173,910 |
| Oct 17, 2025 | 50.00 | 50.50 | 50.00 | 50.10 | 50.10 | 0.20% | 113,644 |
| Oct 16, 2025 | 50.00 | 50.50 | 49.95 | 50.00 | 50.00 | 0.60% | 123,608 |
| Oct 15, 2025 | 49.65 | 49.85 | 49.50 | 49.70 | 49.70 | 1.02% | 107,846 |
| Oct 14, 2025 | 50.80 | 50.80 | 49.00 | 49.20 | 49.20 | -1.80% | 363,131 |
| Oct 13, 2025 | 50.00 | 50.50 | 49.70 | 50.10 | 50.10 | -0.79% | 250,502 |
| Oct 9, 2025 | 50.90 | 51.10 | 50.50 | 50.50 | 50.50 | -0.79% | 140,356 |
| Oct 8, 2025 | 50.40 | 51.70 | 50.40 | 50.90 | 50.90 | 0.99% | 179,271 |
| Oct 7, 2025 | 50.10 | 50.60 | 50.10 | 50.40 | 50.40 | 0.60% | 131,556 |
| Oct 3, 2025 | 50.00 | 50.20 | 49.90 | 50.10 | 50.10 | 0.20% | 106,420 |
| Oct 2, 2025 | 50.10 | 50.30 | 50.00 | 50.00 | 50.00 | -0.20% | 49,981 |
| Oct 1, 2025 | 50.40 | 50.40 | 49.90 | 50.10 | 50.10 | -0.60% | 119,998 |
| Sep 30, 2025 | 50.00 | 51.00 | 49.60 | 50.40 | 50.40 | 2.44% | 255,021 |
| Sep 29, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Sep 26, 2025 | 49.60 | 49.70 | 48.75 | 49.20 | 49.20 | -1.01% | 320,723 |
| Sep 25, 2025 | 50.00 | 50.20 | 49.70 | 49.70 | 49.70 | -0.40% | 153,215 |
| Sep 24, 2025 | 50.00 | 50.10 | 49.90 | 49.90 | 49.90 | -0.20% | 90,952 |
| Sep 23, 2025 | 50.20 | 50.40 | 49.95 | 50.00 | 50.00 | -0.79% | 154,851 |
| Sep 22, 2025 | 50.50 | 50.50 | 50.10 | 50.40 | 50.40 | 0.20% | 148,386 |
| Sep 19, 2025 | 50.40 | 50.40 | 50.00 | 50.30 | 50.30 | 0.40% | 115,823 |
| Sep 18, 2025 | 50.10 | 50.40 | 49.85 | 50.10 | 50.10 | 0.91% | 153,698 |
| Sep 17, 2025 | 49.95 | 50.50 | 49.50 | 49.65 | 49.65 | -0.60% | 270,332 |
| Sep 16, 2025 | 50.00 | 50.20 | 49.95 | 49.95 | 49.95 | 0.10% | 122,216 |
| Sep 15, 2025 | 50.90 | 50.90 | 49.80 | 49.90 | 49.90 | -1.58% | 326,225 |
| Sep 12, 2025 | 51.80 | 51.80 | 50.50 | 50.70 | 50.70 | -0.20% | 230,152 |
| Sep 11, 2025 | 52.00 | 53.20 | 50.80 | 50.80 | 50.80 | -1.74% | 812,709 |
| Sep 10, 2025 | 50.60 | 53.90 | 50.60 | 51.70 | 51.70 | 3.19% | 2,108,864 |
| Sep 9, 2025 | 50.40 | 50.40 | 49.85 | 50.10 | 50.10 | 0.30% | 158,463 |
| Sep 8, 2025 | 50.10 | 50.40 | 49.85 | 49.95 | 49.95 | -0.30% | 211,114 |
| Sep 5, 2025 | 50.80 | 50.80 | 50.10 | 50.10 | 50.10 | -1.18% | 174,556 |
| Sep 4, 2025 | 50.40 | 50.90 | 50.20 | 50.70 | 50.70 | 0.80% | 123,999 |
| Sep 3, 2025 | 50.50 | 50.70 | 50.20 | 50.30 | 50.30 | - | 186,003 |
| Sep 2, 2025 | 49.60 | 50.40 | 49.45 | 50.30 | 50.30 | 1.82% | 232,661 |
| Sep 1, 2025 | 50.60 | 51.00 | 49.40 | 49.40 | 49.40 | -2.56% | 520,033 |
| Aug 29, 2025 | 51.60 | 51.70 | 50.60 | 50.70 | 50.70 | -1.36% | 383,080 |
| Aug 28, 2025 | 51.80 | 52.40 | 51.30 | 51.40 | 51.40 | - | 334,265 |
| Aug 27, 2025 | 51.40 | 51.80 | 51.40 | 51.40 | 51.40 | - | 291,909 |