Ares International Corp. (TPE:2471)
Taiwan
· Delayed Price · Currency is TWD 49.35
+1.05 (2.17%)
Mar 10, 2026, 1:35 PM CST
Ares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.00 | 48.50 | 47.00 | 48.30 | 48.30 | -3.30% | 216,481 |
| Mar 6, 2026 | 47.70 | 49.95 | 47.70 | 49.95 | 49.95 | 2.36% | 156,825 |
| Mar 5, 2026 | 48.55 | 49.45 | 48.55 | 48.80 | 48.80 | 1.24% | 167,891 |
| Mar 4, 2026 | 48.05 | 49.30 | 47.05 | 48.20 | 48.20 | -3.31% | 454,909 |
| Mar 3, 2026 | 51.20 | 51.20 | 49.55 | 49.85 | 49.85 | -1.29% | 214,137 |
| Mar 2, 2026 | 51.30 | 51.30 | 50.20 | 50.50 | 50.50 | -1.75% | 297,192 |
| Feb 26, 2026 | 50.00 | 52.10 | 50.00 | 51.40 | 51.40 | 3.42% | 476,097 |
| Feb 25, 2026 | 49.75 | 49.85 | 49.50 | 49.70 | 49.70 | 0.30% | 169,969 |
| Feb 24, 2026 | 49.80 | 50.00 | 49.40 | 49.55 | 49.55 | -1.10% | 474,820 |
| Feb 23, 2026 | 50.80 | 50.80 | 49.80 | 50.10 | 50.10 | -1.18% | 376,752 |
| Feb 11, 2026 | 51.40 | 51.40 | 50.50 | 50.70 | 50.70 | -1.36% | 277,567 |
| Feb 10, 2026 | 51.80 | 52.10 | 51.00 | 51.40 | 51.40 | -0.77% | 262,395 |
| Feb 9, 2026 | 51.50 | 52.60 | 51.30 | 51.80 | 51.80 | 4.12% | 331,306 |
| Feb 6, 2026 | 50.10 | 50.10 | 49.15 | 49.75 | 49.75 | -1.29% | 208,088 |
| Feb 5, 2026 | 50.90 | 51.50 | 50.20 | 50.40 | 50.40 | -1.18% | 104,101 |
| Feb 4, 2026 | 51.00 | 51.40 | 50.50 | 51.00 | 51.00 | 0.20% | 100,836 |
| Feb 3, 2026 | 50.30 | 51.00 | 50.20 | 50.90 | 50.90 | 1.60% | 76,312 |
| Feb 2, 2026 | 50.60 | 50.80 | 49.70 | 50.10 | 50.10 | -1.38% | 211,127 |
| Jan 30, 2026 | 51.50 | 52.00 | 50.80 | 50.80 | 50.80 | -2.31% | 127,161 |
| Jan 29, 2026 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | -1.52% | 130,936 |
| Jan 28, 2026 | 53.00 | 53.00 | 52.50 | 52.80 | 52.80 | 0.76% | 135,251 |
| Jan 27, 2026 | 53.00 | 53.10 | 52.10 | 52.40 | 52.40 | -1.50% | 206,289 |
| Jan 26, 2026 | 54.00 | 54.10 | 53.20 | 53.20 | 53.20 | -1.30% | 177,484 |
| Jan 23, 2026 | 53.30 | 55.40 | 53.30 | 53.90 | 53.90 | 1.32% | 585,794 |
| Jan 22, 2026 | 53.40 | 53.80 | 52.80 | 53.20 | 53.20 | 0.57% | 307,673 |
| Jan 21, 2026 | 52.50 | 53.00 | 52.00 | 52.90 | 52.90 | 0.76% | 241,456 |
| Jan 20, 2026 | 52.60 | 52.70 | 52.10 | 52.50 | 52.50 | -0.19% | 141,545 |
| Jan 19, 2026 | 52.20 | 53.30 | 52.10 | 52.60 | 52.60 | 0.77% | 295,241 |
| Jan 16, 2026 | 52.60 | 52.60 | 51.90 | 52.20 | 52.20 | 0.38% | 184,973 |
| Jan 15, 2026 | 52.00 | 52.30 | 51.80 | 52.00 | 52.00 | - | 227,282 |
| Jan 14, 2026 | 51.70 | 52.00 | 51.40 | 52.00 | 52.00 | 0.58% | 178,650 |
| Jan 13, 2026 | 52.50 | 52.60 | 51.30 | 51.70 | 51.70 | -0.58% | 209,567 |
| Jan 12, 2026 | 51.90 | 52.80 | 51.40 | 52.00 | 52.00 | 4.42% | 373,616 |
| Jan 9, 2026 | 49.40 | 50.00 | 49.40 | 49.80 | 49.80 | -0.30% | 45,114 |
| Jan 8, 2026 | 49.35 | 50.10 | 49.35 | 49.95 | 49.95 | 0.91% | 91,826 |
| Jan 7, 2026 | 49.75 | 49.75 | 49.40 | 49.50 | 49.50 | -0.70% | 132,402 |
| Jan 6, 2026 | 49.95 | 50.10 | 49.60 | 49.85 | 49.85 | 0.20% | 152,328 |
| Jan 5, 2026 | 50.20 | 50.20 | 49.70 | 49.75 | 49.75 | -0.90% | 102,193 |
| Jan 2, 2026 | 50.00 | 50.60 | 50.00 | 50.20 | 50.20 | 0.70% | 111,658 |
| Dec 31, 2025 | 50.00 | 50.20 | 49.70 | 49.85 | 49.85 | -0.20% | 78,684 |
| Dec 30, 2025 | 50.00 | 50.00 | 49.95 | 49.95 | 49.95 | -0.10% | 34,055 |
| Dec 29, 2025 | 51.00 | 51.00 | 49.95 | 50.00 | 50.00 | -0.40% | 73,085 |
| Dec 26, 2025 | 50.00 | 50.20 | 49.90 | 50.20 | 50.20 | 0.60% | 77,237 |
| Dec 24, 2025 | 50.00 | 50.00 | 49.90 | 49.90 | 49.90 | -0.10% | 69,186 |
| Dec 23, 2025 | 49.95 | 50.00 | 49.90 | 49.95 | 49.95 | -0.50% | 33,101 |
| Dec 22, 2025 | 50.00 | 50.20 | 49.85 | 50.20 | 50.20 | 0.60% | 38,686 |
| 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% | 87,092 |
| 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% | 69,886 |
| Dec 3, 2025 | 50.30 | 50.60 | 50.20 | 50.30 | 50.30 | - | 77,994 |
| 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 |
| 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 |