Ares International Corp. 2471
TWSE · Taiwan · Technology Services
TWD 51.40-0.60 (-1.15%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 51.40 | -1.15% | TWD 52.00 | TWD 52.00 | TWD 51.30 | 93.96K |
| 2026-10-01 | TWD 52.00 | +0.39% | TWD 51.90 | TWD 52.00 | TWD 51.70 | 91.00K |
| 2026-09-30 | TWD 51.80 | +0.97% | TWD 51.80 | TWD 51.90 | TWD 51.30 | 153.01K |
| 2026-09-29 | TWD 51.30 | -0.19% | TWD 51.40 | TWD 52.00 | TWD 51.10 | 184.00K |
| 2026-09-24 | TWD 51.40 | -0.77% | TWD 51.80 | TWD 53.20 | TWD 51.40 | 429.02K |
| 2026-09-23 | TWD 51.80 | -0.77% | TWD 52.40 | TWD 52.50 | TWD 51.30 | 231.20K |
| 2026-09-22 | TWD 52.20 | -1.88% | TWD 53.80 | TWD 53.80 | TWD 52.20 | 376.04K |
| 2026-09-21 | TWD 53.20 | +0.19% | TWD 53.60 | TWD 54.00 | TWD 53.20 | 526.00K |
| 2026-09-18 | TWD 53.10 | +1.53% | TWD 52.80 | TWD 53.70 | TWD 52.30 | 853.10K |
| 2026-09-17 | TWD 52.30 | +0.77% | TWD 51.50 | TWD 52.40 | TWD 51.30 | 292.01K |
| 2026-09-16 | TWD 51.90 | +0.39% | TWD 52.50 | TWD 52.50 | TWD 51.30 | 555.10K |
| 2026-09-15 | TWD 51.70 | +1.57% | TWD 51.00 | TWD 54.00 | TWD 50.80 | 1.97M |
| 2026-09-14 | TWD 50.90 | +2.21% | TWD 51.00 | TWD 52.50 | TWD 50.80 | 1.10M |
| 2026-09-11 | TWD 49.80 | +0.61% | TWD 49.70 | TWD 50.40 | TWD 49.05 | 92.01K |
| 2026-09-10 | TWD 49.50 | +0.20% | TWD 49.15 | TWD 49.50 | TWD 49.10 | 45.00K |
| 2026-09-09 | TWD 49.40 | 0.00% | TWD 49.45 | TWD 49.80 | TWD 49.30 | 45.09K |
| 2026-09-08 | TWD 49.40 | -0.70% | TWD 49.75 | TWD 49.75 | TWD 49.35 | 58.00K |
| 2026-09-07 | TWD 49.75 | -0.90% | TWD 49.90 | TWD 50.30 | TWD 49.75 | 96.00K |
| 2026-09-04 | TWD 50.20 | +0.40% | TWD 49.85 | TWD 50.40 | TWD 49.85 | 73.00K |
| 2026-09-03 | TWD 50.00 | -0.79% | TWD 50.40 | TWD 50.40 | TWD 50.00 | 113.02K |
| 2026-09-02 | TWD 50.40 | -0.20% | TWD 50.90 | TWD 50.90 | TWD 50.30 | 75.11K |
| 2026-09-01 | TWD 50.50 | 0.00% | TWD 50.50 | TWD 50.70 | TWD 50.10 | 107.13K |
| 2026-08-31 | TWD 50.50 | +1.30% | TWD 49.80 | TWD 50.50 | TWD 49.80 | 164.00K |
| 2026-08-28 | TWD 49.85 | +0.10% | TWD 50.00 | TWD 50.10 | TWD 49.55 | 70.00K |
| 2026-08-27 | TWD 49.80 | +0.50% | TWD 49.55 | TWD 49.90 | TWD 49.55 | 55.02K |
| 2026-08-26 | TWD 49.55 | +1.12% | TWD 49.00 | TWD 49.60 | TWD 48.90 | 92.00K |
| 2026-08-25 | TWD 49.00 | +0.31% | TWD 48.80 | TWD 49.20 | TWD 48.75 | 77.00K |
| 2026-08-24 | TWD 48.85 | -0.10% | TWD 49.00 | TWD 49.20 | TWD 48.85 | 82.00K |
| 2026-08-21 | TWD 48.90 | +0.10% | TWD 49.00 | TWD 49.20 | TWD 48.80 | 84.00K |
| 2026-08-20 | TWD 48.85 | +0.10% | TWD 48.90 | TWD 49.10 | TWD 48.85 | 55.05K |
| 2026-08-19 | TWD 48.80 | -0.31% | TWD 48.55 | TWD 49.00 | TWD 48.35 | 98.11K |
| 2026-08-18 | TWD 48.95 | -1.81% | TWD 49.50 | TWD 49.55 | TWD 48.80 | 186.00K |
| 2026-08-17 | TWD 49.85 | -0.50% | TWD 50.10 | TWD 50.10 | TWD 49.65 | 72.00K |
| 2026-08-14 | TWD 50.10 | -0.40% | TWD 49.95 | TWD 50.30 | TWD 49.50 | 129.05K |
| 2026-08-13 | TWD 50.30 | +0.40% | TWD 50.10 | TWD 50.30 | TWD 49.50 | 135.10K |
| 2026-08-12 | TWD 50.10 | 0.00% | TWD 50.10 | TWD 50.40 | TWD 49.85 | 117.00K |
| 2026-08-11 | TWD 50.10 | +1.21% | TWD 49.50 | TWD 50.20 | TWD 49.40 | 150.05K |
| 2026-08-10 | TWD 49.50 | +2.27% | TWD 48.70 | TWD 49.60 | TWD 48.70 | 215.00K |
| 2026-08-07 | TWD 48.40 | -0.10% | TWD 48.40 | TWD 49.10 | TWD 48.35 | 74.00K |
| 2026-08-06 | TWD 48.45 | -1.12% | TWD 49.00 | TWD 49.25 | TWD 48.25 | 95.00K |
| 2026-08-05 | TWD 49.00 | +0.62% | TWD 48.70 | TWD 49.20 | TWD 48.70 | 113.00K |
| 2026-08-04 | TWD 48.70 | +0.62% | TWD 48.10 | TWD 48.80 | TWD 48.10 | 71.25K |
| 2026-08-03 | TWD 48.40 | +0.62% | TWD 48.00 | TWD 48.80 | TWD 48.00 | 98.00K |
| 2026-07-31 | TWD 48.10 | +1.91% | TWD 48.45 | TWD 48.70 | TWD 48.00 | 118.63K |
| 2026-07-30 | TWD 47.20 | -0.84% | TWD 46.70 | TWD 48.45 | TWD 46.70 | 199.03K |
| 2026-07-29 | TWD 47.60 | -0.83% | TWD 48.00 | TWD 48.30 | TWD 46.45 | 348.00K |
| 2026-07-28 | TWD 48.00 | -1.23% | TWD 48.50 | TWD 48.70 | TWD 47.85 | 192.06K |
| 2026-07-27 | TWD 48.60 | -0.21% | TWD 48.70 | TWD 49.00 | TWD 48.40 | 115.37K |
| 2026-07-24 | TWD 48.70 | +1.04% | TWD 48.20 | TWD 48.70 | TWD 47.80 | 182.18K |
| 2026-07-23 | TWD 48.20 | -0.52% | TWD 48.40 | TWD 48.50 | TWD 48.10 | 252.22K |
| 2026-07-22 | TWD 48.45 | -6.83% | TWD 48.70 | TWD 49.25 | TWD 48.30 | 633.70K |
| 2026-07-21 | TWD 52.00 | +0.78% | TWD 52.00 | TWD 52.50 | TWD 51.70 | 387.43K |
| 2026-07-20 | TWD 51.60 | -0.39% | TWD 51.80 | TWD 51.80 | TWD 50.80 | 291.00K |
| 2026-07-17 | TWD 51.80 | -2.26% | TWD 52.90 | TWD 52.90 | TWD 51.60 | 289.03K |
| 2026-07-16 | TWD 53.00 | +0.57% | TWD 52.90 | TWD 53.30 | TWD 52.40 | 131.00K |
| 2026-07-15 | TWD 52.70 | +1.15% | TWD 52.30 | TWD 52.70 | TWD 52.20 | 94.00K |
| 2026-07-14 | TWD 52.10 | -1.33% | TWD 52.60 | TWD 52.70 | TWD 51.70 | 299.05K |
| 2026-07-13 | TWD 52.80 | -0.75% | TWD 53.60 | TWD 53.60 | TWD 52.50 | 111.00K |
| 2026-07-10 | TWD 53.20 | 0.00% | TWD 53.20 | TWD 53.20 | TWD 53.20 | 0 |
| 2026-07-09 | TWD 53.20 | -0.56% | TWD 53.40 | TWD 53.50 | TWD 53.10 | 71.01K |
| 2026-07-08 | TWD 53.50 | +0.56% | TWD 53.80 | TWD 54.10 | TWD 52.90 | 97.04K |
| 2026-07-07 | TWD 53.20 | -1.66% | TWD 54.30 | TWD 54.50 | TWD 53.00 | 319.02K |
| 2026-07-06 | TWD 54.10 | +0.37% | TWD 54.20 | TWD 54.50 | TWD 53.90 | 161.05K |
| 2026-07-03 | TWD 53.90 | +0.75% | TWD 53.50 | TWD 54.10 | TWD 53.50 | 112.08K |
| 2026-07-02 | TWD 53.50 | +2.10% | TWD 52.80 | TWD 54.50 | TWD 52.80 | 423.10K |
| 2026-07-01 | TWD 52.40 | +0.19% | TWD 52.20 | TWD 52.60 | TWD 51.90 | 86.38K |
| 2026-06-30 | TWD 52.30 | +0.58% | TWD 52.00 | TWD 52.50 | TWD 52.00 | 114.00K |
| 2026-06-29 | TWD 52.00 | +0.58% | TWD 52.10 | TWD 52.40 | TWD 51.80 | 115.00K |
| 2026-06-26 | TWD 51.70 | -2.45% | TWD 52.60 | TWD 52.90 | TWD 51.70 | 235.06K |
| 2026-06-25 | TWD 53.00 | -0.38% | TWD 53.20 | TWD 53.40 | TWD 52.90 | 124.00K |
| 2026-06-24 | TWD 53.20 | +0.19% | TWD 52.60 | TWD 53.40 | TWD 52.60 | 100.10K |
| 2026-06-23 | TWD 53.10 | -1.12% | TWD 53.70 | TWD 53.80 | TWD 53.00 | 139.01K |
| 2026-06-22 | TWD 53.70 | -0.19% | TWD 53.80 | TWD 54.30 | TWD 53.50 | 197.00K |
| 2026-06-18 | TWD 53.80 | -0.74% | TWD 54.50 | TWD 54.50 | TWD 53.60 | 146.00K |
| 2026-06-17 | TWD 54.20 | +1.69% | TWD 53.30 | TWD 54.30 | TWD 53.30 | 228.11K |
| 2026-06-16 | TWD 53.30 | -1.11% | TWD 54.00 | TWD 54.10 | TWD 52.60 | 184.24K |
| 2026-06-15 | TWD 53.90 | +1.51% | TWD 53.40 | TWD 53.90 | TWD 53.30 | 241.20K |
| 2026-06-12 | TWD 53.10 | +1.14% | TWD 52.70 | TWD 53.90 | TWD 52.70 | 128.00K |
| 2026-06-11 | TWD 52.50 | -0.94% | TWD 52.50 | TWD 53.10 | TWD 51.80 | 169.02K |
| 2026-06-10 | TWD 53.00 | -1.49% | TWD 53.40 | TWD 54.30 | TWD 53.00 | 284.16K |
| 2026-06-09 | TWD 53.80 | +0.37% | TWD 53.70 | TWD 54.40 | TWD 53.40 | 181.02K |
| 2026-06-08 | TWD 53.60 | 0.00% | TWD 50.20 | TWD 54.30 | TWD 50.20 | 351.00K |
| 2026-06-05 | TWD 53.60 | -1.83% | TWD 54.60 | TWD 55.20 | TWD 53.50 | 302.03K |
| 2026-06-04 | TWD 54.60 | +0.74% | TWD 54.00 | TWD 55.40 | TWD 53.50 | 559.15K |
| 2026-06-03 | TWD 54.20 | 0.00% | TWD 54.20 | TWD 54.30 | TWD 53.40 | 468.31K |
| 2026-06-02 | TWD 54.20 | -0.73% | TWD 55.00 | TWD 55.80 | TWD 53.40 | 1.22M |
| 2026-06-01 | TWD 54.60 | +6.85% | TWD 51.30 | TWD 56.20 | TWD 51.30 | 2.23M |
| 2026-05-29 | TWD 51.10 | +0.59% | TWD 51.00 | TWD 51.30 | TWD 50.80 | 172.00K |
| 2026-05-28 | TWD 50.80 | +0.40% | TWD 50.90 | TWD 50.90 | TWD 50.30 | 262.40K |
| 2026-05-27 | TWD 50.60 | -0.59% | TWD 51.10 | TWD 51.40 | TWD 50.30 | 323.00K |