Ares International Corp. (TPE:2471)
Taiwan · Delayed Price · Currency is TWD 50.30
+0.90 (1.82%)
Sep 2, 2025, 1:30 PM CST
Ares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 51.10 | 51.50 | 51.10 | 51.40 | 51.40 | 0.19% | 136,035 |
| Aug 25, 2025 | 51.20 | 52.00 | 50.90 | 51.30 | 51.30 | 0.98% | 192,071 |
| Aug 22, 2025 | 51.70 | 52.20 | 50.70 | 50.80 | 50.80 | -1.36% | 266,302 |
| Aug 21, 2025 | 51.30 | 52.00 | 50.80 | 51.50 | 51.50 | 2.18% | 507,097 |
| Aug 20, 2025 | 50.50 | 51.50 | 49.80 | 50.40 | 50.40 | - | 737,520 |
| Aug 19, 2025 | 50.50 | 50.70 | 49.90 | 50.40 | 50.40 | 0.40% | 235,887 |
| Aug 18, 2025 | 50.00 | 50.70 | 50.00 | 50.20 | 50.20 | 0.40% | 223,983 |
| Aug 15, 2025 | 51.20 | 51.20 | 49.95 | 50.00 | 50.00 | -1.57% | 626,317 |
| Aug 14, 2025 | 51.00 | 51.10 | 50.50 | 50.80 | 50.80 | -0.20% | 315,835 |
| Aug 13, 2025 | 50.90 | 51.40 | 50.40 | 50.90 | 50.90 | - | 311,244 |
| Aug 12, 2025 | 50.60 | 51.50 | 50.50 | 50.90 | 50.90 | 0.59% | 359,339 |
| Aug 11, 2025 | 51.40 | 52.00 | 50.60 | 50.60 | 50.60 | -4.53% | 1,363,269 |
| Aug 8, 2025 | 55.10 | 55.40 | 52.60 | 53.00 | 53.00 | -3.64% | 2,062,997 |
| Aug 7, 2025 | 55.10 | 55.30 | 54.40 | 55.00 | 55.00 | - | 233,541 |
| Aug 6, 2025 | 55.50 | 55.50 | 54.50 | 55.00 | 55.00 | 0.55% | 260,766 |
| Aug 5, 2025 | 54.40 | 55.50 | 54.40 | 54.70 | 54.70 | 1.11% | 468,908 |
| Aug 4, 2025 | 53.00 | 54.50 | 52.60 | 54.10 | 54.10 | 0.74% | 498,716 |
| Aug 1, 2025 | 53.50 | 55.30 | 53.40 | 53.70 | 53.70 | 0.19% | 887,382 |
| Jul 31, 2025 | 53.20 | 53.90 | 52.70 | 53.60 | 53.60 | 0.94% | 276,487 |
| Jul 30, 2025 | 53.50 | 53.70 | 53.00 | 53.10 | 53.10 | -0.56% | 181,920 |
| Jul 29, 2025 | 54.40 | 54.50 | 53.20 | 53.40 | 53.40 | -1.66% | 322,475 |
| Jul 28, 2025 | 52.40 | 55.00 | 52.40 | 54.30 | 54.30 | 4.02% | 924,816 |
| Jul 25, 2025 | 52.20 | 52.50 | 52.10 | 52.20 | 52.20 | -0.57% | 116,507 |
| Jul 24, 2025 | 52.90 | 52.90 | 51.80 | 52.50 | 52.50 | - | 221,014 |
| Jul 23, 2025 | 51.90 | 52.80 | 51.60 | 52.50 | 52.50 | 1.74% | 260,725 |
| Jul 22, 2025 | 53.40 | 53.50 | 51.60 | 51.60 | 51.60 | -8.67% | 881,705 |
| Jul 21, 2025 | 56.80 | 57.20 | 56.40 | 56.50 | 53.44 | - | 836,883 |
| Jul 18, 2025 | 56.90 | 57.10 | 56.50 | 56.50 | 53.44 | - | 423,819 |
| Jul 17, 2025 | 56.10 | 56.80 | 55.80 | 56.50 | 53.44 | 1.62% | 310,246 |
| Jul 16, 2025 | 56.20 | 56.20 | 55.60 | 55.60 | 52.59 | -0.18% | 328,767 |
| Jul 15, 2025 | 56.20 | 56.50 | 55.60 | 55.70 | 52.68 | -0.89% | 289,529 |
| Jul 14, 2025 | 57.00 | 57.30 | 56.10 | 56.20 | 53.16 | -1.06% | 324,718 |
| Jul 11, 2025 | 56.20 | 56.80 | 55.80 | 56.80 | 53.72 | 1.43% | 374,546 |
| Jul 10, 2025 | 55.60 | 56.30 | 55.60 | 56.00 | 52.97 | -0.71% | 161,737 |
| Jul 9, 2025 | 55.50 | 56.40 | 55.10 | 56.40 | 53.35 | 1.62% | 309,674 |
| Jul 8, 2025 | 56.20 | 58.10 | 55.50 | 55.50 | 52.49 | -1.60% | 1,972,337 |
| Jul 7, 2025 | 56.50 | 56.50 | 55.50 | 56.40 | 53.35 | 0.36% | 183,051 |
| Jul 4, 2025 | 57.80 | 58.20 | 56.20 | 56.20 | 53.16 | -2.09% | 403,897 |
| Jul 3, 2025 | 57.10 | 57.60 | 56.70 | 57.40 | 54.29 | 1.59% | 502,837 |
| Jul 2, 2025 | 56.00 | 57.80 | 56.00 | 56.50 | 53.44 | 1.25% | 771,342 |
| Jul 1, 2025 | 56.40 | 57.00 | 55.80 | 55.80 | 52.78 | - | 289,465 |
| Jun 30, 2025 | 56.70 | 56.80 | 55.60 | 55.80 | 52.78 | -1.59% | 241,663 |
| Jun 27, 2025 | 56.30 | 57.70 | 56.10 | 56.70 | 53.63 | 0.71% | 568,805 |
| Jun 26, 2025 | 56.30 | 56.50 | 56.10 | 56.30 | 53.25 | 0.72% | 187,814 |
| Jun 25, 2025 | 56.30 | 56.40 | 55.60 | 55.90 | 52.87 | 0.18% | 248,064 |
| Jun 24, 2025 | 56.00 | 56.20 | 55.40 | 55.80 | 52.78 | 1.45% | 283,661 |
| Jun 23, 2025 | 54.00 | 55.30 | 53.50 | 55.00 | 52.02 | - | 284,695 |