Ares International Corp. (TPE:2471)
Taiwan
· Delayed Price · Currency is TWD 52.30
+0.40 (0.77%)
Apr 29, 2026, 1:30 PM CST
Ares International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 52.10 | 53.00 | 51.90 | 52.30 | 52.30 | 0.77% | 273,374 |
| Apr 28, 2026 | 51.70 | 52.10 | 51.10 | 51.90 | 51.90 | 0.39% | 198,486 |
| Apr 27, 2026 | 52.10 | 52.10 | 51.00 | 51.70 | 51.70 | -0.77% | 166,690 |
| Apr 24, 2026 | 52.30 | 52.50 | 51.70 | 52.10 | 52.10 | -0.57% | 153,479 |
| Apr 23, 2026 | 53.50 | 53.90 | 51.50 | 52.40 | 52.40 | -2.42% | 349,228 |
| Apr 22, 2026 | 54.80 | 54.80 | 53.70 | 53.70 | 53.70 | -0.56% | 316,481 |
| Apr 21, 2026 | 53.40 | 54.00 | 53.00 | 54.00 | 54.00 | 1.50% | 214,806 |
| Apr 20, 2026 | 54.00 | 54.10 | 53.10 | 53.20 | 53.20 | -1.48% | 230,771 |
| Apr 17, 2026 | 54.80 | 55.30 | 53.60 | 54.00 | 54.00 | -1.46% | 339,693 |
| Apr 16, 2026 | 51.90 | 54.90 | 51.60 | 54.80 | 54.80 | 5.38% | 850,105 |
| Apr 15, 2026 | 52.80 | 52.80 | 51.80 | 52.00 | 52.00 | 0.78% | 161,470 |
| Apr 14, 2026 | 51.30 | 52.10 | 51.30 | 51.60 | 51.60 | 0.78% | 128,949 |
| Apr 13, 2026 | 51.20 | 52.40 | 50.70 | 51.20 | 51.20 | -1.92% | 221,355 |
| Apr 10, 2026 | 52.30 | 52.60 | 52.20 | 52.20 | 52.20 | - | 170,450 |
| Apr 9, 2026 | 52.00 | 52.40 | 51.50 | 52.20 | 52.20 | 0.38% | 95,106 |
| Apr 8, 2026 | 51.40 | 52.50 | 51.40 | 52.00 | 52.00 | 1.76% | 142,643 |
| Apr 7, 2026 | 51.10 | 51.40 | 51.10 | 51.10 | 51.10 | 0.99% | 48,630 |
| Apr 2, 2026 | 52.00 | 52.00 | 50.60 | 50.60 | 50.60 | -2.50% | 123,957 |
| Apr 1, 2026 | 50.50 | 52.40 | 50.50 | 51.90 | 51.90 | 3.59% | 234,930 |
| Mar 31, 2026 | 51.00 | 51.20 | 50.10 | 50.10 | 50.10 | -1.96% | 185,761 |
| Mar 30, 2026 | 51.80 | 52.30 | 50.90 | 51.10 | 51.10 | -1.35% | 130,289 |
| Mar 27, 2026 | 52.00 | 52.00 | 51.40 | 51.80 | 51.80 | -0.38% | 95,785 |
| Mar 26, 2026 | 51.90 | 52.40 | 51.90 | 52.00 | 52.00 | -0.76% | 103,132 |
| Mar 25, 2026 | 52.00 | 52.50 | 51.60 | 52.40 | 52.40 | 1.35% | 202,067 |
| Mar 24, 2026 | 52.80 | 52.80 | 51.20 | 51.70 | 51.70 | -1.34% | 175,015 |
| Mar 23, 2026 | 53.00 | 53.50 | 52.40 | 52.40 | 52.40 | -2.24% | 211,645 |
| Mar 20, 2026 | 53.40 | 53.90 | 52.90 | 53.60 | 53.60 | 2.68% | 344,914 |
| Mar 19, 2026 | 53.10 | 53.70 | 52.20 | 52.20 | 52.20 | -2.97% | 291,500 |
| Mar 18, 2026 | 54.30 | 54.30 | 53.20 | 53.80 | 53.80 | 0.94% | 306,735 |
| Mar 17, 2026 | 53.30 | 54.00 | 53.00 | 53.30 | 53.30 | 0.76% | 441,052 |
| Mar 16, 2026 | 52.40 | 53.50 | 52.40 | 52.90 | 52.90 | 1.15% | 226,247 |
| Mar 13, 2026 | 52.20 | 52.80 | 51.80 | 52.30 | 52.30 | -0.95% | 217,036 |
| Mar 12, 2026 | 53.00 | 53.30 | 52.30 | 52.80 | 52.80 | -0.19% | 439,402 |
| Mar 11, 2026 | 50.60 | 53.60 | 50.60 | 52.90 | 52.90 | 7.19% | 942,207 |
| Mar 10, 2026 | 48.90 | 49.85 | 48.70 | 49.35 | 49.35 | 2.17% | 146,320 |
| 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% | 167,981 |
| Mar 4, 2026 | 48.05 | 49.30 | 47.05 | 48.20 | 48.20 | -3.31% | 456,910 |
| Mar 3, 2026 | 51.20 | 51.20 | 49.55 | 49.85 | 49.85 | -1.29% | 214,261 |
| 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 |