Ares International Corp.(TW:2471)
NT$59.80+5.40 (+9.93%)
TW:2471
Ares International Corp. historical prices
NT$59.80
At close:+5.40 (+9.93%)
Ares International Corp. (2471) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 55.80 | 59.80 | 54.40 | 59.80 | 59.80 | +9.93% | 4,392,763 | 7.53 |
| Nov 10, 2026 | 52.90 | 57.00 | 52.60 | 54.40 | 54.40 | +5.84% | 3,041,496 | 5.66 |
| Nov 09, 2026 | 52.00 | 54.70 | 51.10 | 52.10 | 52.10 | +1.36% | 2,605,740 | 5.23 |
| Nov 06, 2026 | 49.15 | 55.90 | 49.15 | 51.40 | 51.40 | -5.86% | 6,298,688 | 15.73 |
| Nov 05, 2026 | 53.30 | 57.70 | 52.60 | 54.60 | 54.60 | +4.00% | 11,284,566 | 50.21 |
| Nov 04, 2026 | 50.40 | 53.50 | 50.20 | 52.50 | 52.50 | +5.32% | 1,617,840 | 8.08 |
| Nov 03, 2026 | 50.40 | 51.90 | 49.70 | 49.85 | 49.85 | -2.45% | 338,980 | 1.73 |
| Nov 02, 2026 | 50.30 | 51.10 | 50.20 | 51.10 | 51.10 | +2.20% | 225,101 | 1.16 |
| Oct 30, 2026 | 50.00 | 50.00 | 49.55 | 50.00 | 50.00 | -0.60% | 124,315 | 0.64 |
| Oct 29, 2026 | 50.90 | 50.90 | 50.00 | 50.30 | 50.30 | -0.20% | 65,217 | 0.34 |
| Oct 28, 2026 | 51.00 | 51.00 | 50.20 | 50.40 | 50.40 | -0.20% | 73,275 | 0.38 |
| Oct 27, 2026 | 51.80 | 51.80 | 49.80 | 50.50 | 50.50 | +0.20% | 164,948 | 0.84 |
| Oct 26, 2026 | 50.40 | 52.10 | 50.40 | 50.40 | 50.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 50.40 | 52.10 | 50.40 | 50.40 | 50.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 50.50 | 52.10 | 50.40 | 50.40 | 50.40 | +0.90% | 321,294 | 1.60 |
| Oct 21, 2026 | 49.90 | 50.40 | 49.90 | 49.95 | 49.95 | +0.40% | 54,826 | 0.27 |
| Oct 20, 2026 | 49.95 | 50.30 | 49.75 | 49.75 | 49.75 | -0.30% | 64,652 | 0.31 |
| Oct 19, 2026 | 50.70 | 50.70 | 49.90 | 49.90 | 49.90 | -1.77% | 244,745 | 1.15 |
| Oct 16, 2026 | 50.70 | 52.20 | 50.70 | 50.80 | 50.80 | +0.20% | 243,205 | 1.13 |
| Oct 15, 2026 | 51.10 | 51.80 | 50.70 | 50.70 | 50.70 | -0.98% | 135,567 | 0.62 |
| Oct 14, 2026 | 51.20 | 51.20 | 50.80 | 51.20 | 51.20 | -0.19% | 117,742 | 0.53 |
| Oct 13, 2026 | 51.20 | 51.40 | 50.80 | 51.30 | 51.30 | 0.00% | 130,612 | 0.59 |
| Oct 12, 2026 | 50.60 | 51.60 | 50.60 | 51.30 | 51.30 | +0.59% | 131,124 | 0.60 |
| Oct 09, 2026 | 51.00 | 51.50 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.39% | 64,233 | 0.28 |
| Oct 07, 2026 | 51.20 | 51.30 | 51.00 | 51.20 | 51.20 | +0.39% | 53,173 | 0.24 |
| Oct 06, 2026 | 50.70 | 52.20 | 50.70 | 51.00 | 51.00 | +0.59% | 310,025 | 1.40 |
| Oct 05, 2026 | 52.00 | 52.00 | 50.70 | 50.70 | 50.70 | -1.36% | 221,987 | 1.01 |
| Oct 02, 2026 | 52.00 | 52.00 | 51.30 | 51.40 | 51.40 | -1.15% | 93,991 | 0.42 |
| Oct 01, 2026 | 51.90 | 52.00 | 51.70 | 52.00 | 52.00 | +0.39% | 92,092 | 0.41 |
| Sep 30, 2026 | 51.80 | 51.90 | 51.30 | 51.80 | 51.80 | +0.97% | 153,886 | 0.69 |
| Sep 29, 2026 | 51.40 | 52.00 | 51.10 | 51.30 | 51.30 | -0.19% | 187,884 | 0.83 |
| Sep 28, 2026 | 51.40 | 53.20 | 51.40 | 51.40 | 51.40 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 51.40 | 53.20 | 51.40 | 51.40 | 51.40 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 51.80 | 53.20 | 51.40 | 51.40 | 51.40 | -0.77% | 432,876 | 1.92 |
| Sep 23, 2026 | 52.40 | 52.50 | 51.30 | 51.80 | 51.80 | -0.77% | 235,541 | 1.05 |
| Sep 22, 2026 | 53.80 | 53.80 | 52.20 | 52.20 | 52.20 | -1.88% | 382,747 | 1.73 |
| Sep 21, 2026 | 53.60 | 54.00 | 53.20 | 53.20 | 53.20 | +0.19% | 531,148 | 2.48 |
| Sep 18, 2026 | 52.80 | 53.70 | 52.30 | 53.10 | 53.10 | +1.53% | 864,307 | 4.26 |
| Sep 17, 2026 | 51.50 | 52.40 | 51.30 | 52.30 | 52.30 | +0.77% | 299,667 | 1.49 |
| Sep 16, 2026 | 52.50 | 52.50 | 51.30 | 51.90 | 51.90 | +0.39% | 563,115 | 2.93 |
| Sep 15, 2026 | 51.00 | 54.00 | 50.80 | 51.70 | 51.70 | +1.57% | 1,987,251 | 12.19 |
| Sep 14, 2026 | 51.00 | 52.50 | 50.80 | 50.90 | 50.90 | +2.21% | 1,106,194 | 7.42 |
| Sep 11, 2026 | 49.70 | 50.40 | 49.05 | 49.80 | 49.80 | +0.61% | 93,015 | 0.62 |
| Sep 10, 2026 | 49.15 | 49.50 | 49.10 | 49.50 | 49.50 | +0.20% | 45,992 | 0.30 |
| Sep 09, 2026 | 49.45 | 49.80 | 49.30 | 49.40 | 49.40 | 0.00% | 45,752 | 0.29 |
| Sep 08, 2026 | 49.75 | 49.75 | 49.35 | 49.40 | 49.40 | -0.70% | 59,055 | 0.38 |
| Sep 07, 2026 | 49.90 | 50.30 | 49.75 | 49.75 | 49.75 | -0.90% | 96,328 | 0.60 |
| Sep 04, 2026 | 49.85 | 50.40 | 49.85 | 50.20 | 50.20 | +0.40% | 74,100 | 0.46 |
| Sep 03, 2026 | 50.40 | 50.40 | 50.00 | 50.00 | 50.00 | -0.79% | 113,860 | 0.69 |
