Ares International Corp. (TPE:2471)
Taiwan · Delayed Price · Currency is TWD 49.90
+0.05 (0.10%)
Dec 19, 2025, 1:35 PM CST
Ares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49.85 | 50.20 | 49.65 | 49.90 | 49.90 | 0.10% | 57,325 |
| Dec 18, 2025 | 50.10 | 50.10 | 49.85 | 49.85 | 49.85 | -0.50% | 46,338 |
| Dec 17, 2025 | 50.00 | 51.70 | 49.95 | 50.10 | 50.10 | 1.01% | 196,296 |
| Dec 16, 2025 | 50.00 | 50.00 | 49.15 | 49.60 | 49.60 | -1.20% | 72,786 |
| Dec 15, 2025 | 49.45 | 50.20 | 49.30 | 50.20 | 50.20 | 1.11% | 59,246 |
| Dec 12, 2025 | 49.75 | 50.10 | 49.60 | 49.65 | 49.65 | -0.20% | 69,450 |
| Dec 11, 2025 | 50.40 | 50.40 | 49.50 | 49.75 | 49.75 | -1.49% | 102,870 |
| Dec 10, 2025 | 50.20 | 50.90 | 50.10 | 50.50 | 50.50 | 1.20% | 95,323 |
| Dec 9, 2025 | 49.80 | 50.00 | 49.60 | 49.90 | 49.90 | -0.20% | 76,910 |
| Dec 8, 2025 | 49.90 | 50.20 | 49.80 | 50.00 | 50.00 | -0.20% | 87,090 |
| Dec 5, 2025 | 50.30 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 45,418 |
| Dec 4, 2025 | 50.40 | 50.60 | 50.30 | 50.40 | 50.40 | 0.20% | 69,884 |
| Dec 3, 2025 | 50.30 | 50.60 | 50.20 | 50.30 | 50.30 | - | 77,966 |
| Dec 2, 2025 | 50.70 | 51.00 | 50.00 | 50.30 | 50.30 | -0.79% | 63,410 |
| Dec 1, 2025 | 50.60 | 51.00 | 50.50 | 50.70 | 50.70 | -0.78% | 49,842 |
| Nov 28, 2025 | 50.70 | 51.10 | 50.60 | 51.10 | 51.10 | 0.99% | 161,145 |
| Nov 27, 2025 | 50.50 | 50.70 | 49.95 | 50.60 | 50.60 | 0.80% | 72,583 |
| Nov 26, 2025 | 50.90 | 50.90 | 49.70 | 50.20 | 50.20 | 1.01% | 120,231 |
| Nov 25, 2025 | 50.20 | 50.20 | 49.70 | 49.70 | 49.70 | -0.30% | 60,581 |
| Nov 24, 2025 | 49.85 | 50.10 | 49.70 | 49.85 | 49.85 | 0.61% | 145,084 |
| Nov 21, 2025 | 49.20 | 50.00 | 48.85 | 49.55 | 49.55 | -0.90% | 124,083 |
| Nov 20, 2025 | 48.70 | 50.00 | 48.70 | 50.00 | 50.00 | 4.38% | 163,757 |
| Nov 19, 2025 | 48.25 | 48.40 | 47.60 | 47.90 | 47.90 | -0.42% | 164,451 |
| Nov 18, 2025 | 48.95 | 48.95 | 48.05 | 48.10 | 48.10 | -1.74% | 219,998 |
| Nov 17, 2025 | 50.00 | 50.00 | 48.95 | 48.95 | 48.95 | -2.10% | 281,960 |
| Nov 14, 2025 | 50.50 | 51.10 | 50.00 | 50.00 | 50.00 | -1.19% | 127,405 |
| Nov 13, 2025 | 51.60 | 51.60 | 50.60 | 50.60 | 50.60 | -1.94% | 174,750 |
| Nov 12, 2025 | 51.60 | 51.80 | 50.90 | 51.60 | 51.60 | 0.78% | 221,344 |
| Nov 11, 2025 | 52.40 | 52.40 | 51.20 | 51.20 | 51.20 | -2.29% | 217,552 |
| Nov 10, 2025 | 49.55 | 52.80 | 49.55 | 52.40 | 52.40 | 6.94% | 826,111 |
| Nov 7, 2025 | 49.70 | 49.70 | 48.10 | 49.00 | 49.00 | -1.80% | 379,474 |
| 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 |