Ares International Corp. (TPE:2471)
Taiwan · Delayed Price · Currency is TWD 51.60
-0.10 (-0.19%)
Sep 16, 2026, 10:22 AM CST
Ares International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 51.00 | 54.00 | 50.80 | 52.50 | - | 3.14% | 1,468,739 |
| Sep 14, 2026 | 51.00 | 52.50 | 50.80 | 50.90 | 50.90 | 2.21% | 1,106,194 |
| Sep 11, 2026 | 49.70 | 50.40 | 49.05 | 49.80 | 49.80 | 0.61% | 93,015 |
| Sep 10, 2026 | 49.15 | 49.50 | 49.10 | 49.50 | 49.50 | 0.20% | 45,992 |
| Sep 9, 2026 | 49.45 | 49.80 | 49.30 | 49.40 | 49.40 | - | 45,752 |
| Sep 8, 2026 | 49.75 | 49.75 | 49.35 | 49.40 | 49.40 | -0.70% | 59,054 |
| Sep 7, 2026 | 49.90 | 50.30 | 49.75 | 49.75 | 49.75 | -0.90% | 96,328 |
| Sep 4, 2026 | 49.85 | 50.40 | 49.85 | 50.20 | 50.20 | 0.40% | 74,098 |
| Sep 3, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.79% | 113,836 |
| Sep 2, 2026 | 50.90 | 50.90 | 50.30 | 50.40 | 50.40 | -0.20% | 76,494 |
| Sep 1, 2026 | 50.50 | 50.70 | 50.10 | 50.50 | 50.50 | - | 110,664 |
| Aug 31, 2026 | 49.80 | 50.50 | 49.80 | 50.50 | 50.50 | 1.30% | 167,473 |
| Aug 28, 2026 | 50.00 | 50.10 | 49.55 | 49.85 | 49.85 | 0.10% | 71,246 |
| Aug 27, 2026 | 49.55 | 49.90 | 49.55 | 49.80 | 49.80 | 0.50% | 55,680 |
| Aug 26, 2026 | 49.00 | 49.60 | 48.90 | 49.55 | 49.55 | 1.12% | 93,332 |
| Aug 25, 2026 | 48.80 | 49.20 | 48.75 | 49.00 | 49.00 | 0.31% | 77,977 |
| Aug 24, 2026 | 49.00 | 49.20 | 48.85 | 48.85 | 48.85 | -0.10% | 82,384 |
| Aug 21, 2026 | 49.00 | 49.20 | 48.80 | 48.90 | 48.90 | 0.10% | 84,592 |
| Aug 20, 2026 | 48.90 | 49.10 | 48.85 | 48.85 | 48.85 | 0.10% | 56,937 |
| Aug 19, 2026 | 48.55 | 49.00 | 48.35 | 48.80 | 48.80 | -0.31% | 99,137 |
| Aug 18, 2026 | 49.50 | 49.55 | 48.80 | 48.95 | 48.95 | -1.81% | 192,283 |
| Aug 17, 2026 | 50.10 | 50.10 | 49.65 | 49.85 | 49.85 | -0.50% | 73,691 |
| Aug 14, 2026 | 49.95 | 50.30 | 49.50 | 50.10 | 50.10 | -0.40% | 130,529 |
| Aug 13, 2026 | 50.10 | 50.30 | 49.50 | 50.30 | 50.30 | 0.40% | 136,788 |
| Aug 12, 2026 | 50.10 | 50.40 | 49.85 | 50.10 | 50.10 | - | 118,803 |
| Aug 11, 2026 | 49.50 | 50.20 | 49.40 | 50.10 | 50.10 | 1.21% | 153,390 |
| Aug 10, 2026 | 48.70 | 49.60 | 48.70 | 49.50 | 49.50 | 2.27% | 216,363 |
| Aug 7, 2026 | 48.40 | 49.10 | 48.35 | 48.40 | 48.40 | -0.10% | 74,298 |
| Aug 6, 2026 | 49.00 | 49.25 | 48.25 | 48.45 | 48.45 | -1.12% | 98,979 |
| Aug 5, 2026 | 48.70 | 49.20 | 48.70 | 49.00 | 49.00 | 0.62% | 114,848 |
| Aug 4, 2026 | 48.10 | 48.80 | 48.10 | 48.70 | 48.70 | 0.62% | 71,444 |
| Aug 3, 2026 | 48.00 | 48.80 | 48.00 | 48.40 | 48.40 | 0.62% | 99,450 |
| Jul 31, 2026 | 48.45 | 48.70 | 48.00 | 48.10 | 48.10 | 1.91% | 122,385 |
| Jul 30, 2026 | 46.70 | 48.45 | 46.70 | 47.20 | 47.20 | -0.84% | 202,160 |
| Jul 29, 2026 | 48.00 | 48.30 | 46.45 | 47.60 | 47.60 | -0.83% | 356,159 |
| Jul 28, 2026 | 48.50 | 48.70 | 47.85 | 48.00 | 48.00 | -1.23% | 196,212 |
| Jul 27, 2026 | 48.70 | 49.00 | 48.40 | 48.60 | 48.60 | -0.21% | 116,054 |
| Jul 24, 2026 | 48.20 | 48.70 | 47.80 | 48.70 | 48.70 | 1.04% | 184,045 |
| Jul 23, 2026 | 48.40 | 48.50 | 48.10 | 48.20 | 48.20 | -0.52% | 256,771 |
| Jul 22, 2026 | 48.70 | 49.25 | 48.30 | 48.45 | 48.45 | -0.48% | 645,860 |
| Jul 21, 2026 | 52.00 | 52.50 | 51.70 | 52.00 | 48.68 | 0.78% | 392,705 |
| Jul 20, 2026 | 51.80 | 51.80 | 50.80 | 51.60 | 48.31 | -0.39% | 295,045 |
| Jul 17, 2026 | 52.90 | 52.90 | 51.60 | 51.80 | 48.49 | -2.26% | 293,325 |
| Jul 16, 2026 | 52.90 | 53.30 | 52.40 | 53.00 | 49.62 | 0.57% | 131,892 |
| Jul 15, 2026 | 52.30 | 52.70 | 52.20 | 52.70 | 49.34 | 1.15% | 96,018 |
| Jul 14, 2026 | 52.60 | 52.70 | 51.70 | 52.10 | 48.78 | -1.33% | 302,019 |
| Jul 13, 2026 | 53.60 | 53.60 | 52.50 | 52.80 | 49.43 | -0.75% | 113,478 |
| Jul 9, 2026 | 53.40 | 53.50 | 53.10 | 53.20 | 49.81 | -0.56% | 71,940 |
| Jul 8, 2026 | 53.80 | 54.10 | 52.90 | 53.50 | 50.09 | 0.56% | 98,771 |
| Jul 7, 2026 | 54.30 | 54.50 | 53.00 | 53.20 | 49.81 | -1.66% | 322,122 |