Ares Intl

2471
🏛️ taiwan →
50.40
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.70 27.25 26.50 26.50 0.9M
2021-12-29 26.80 26.90 26.65 26.75 0.1M
2021-12-28 27.35 27.50 26.70 26.75 0.4M
2021-12-27 26.05 27.30 25.95 27.20 1.1M
2021-12-24 26.50 26.50 25.90 25.95 0.2M
2021-12-23 25.70 26.70 25.50 26.50 0.8M
2021-12-22 25.55 25.80 25.55 25.60 0.1M
2021-12-21 25.75 25.75 25.30 25.45 0.1M
2021-12-20 25.70 25.90 25.60 25.80 0.3M
2021-12-17 25.50 25.75 25.50 25.60 0.1M
2021-12-16 25.70 25.80 25.50 25.65 0.1M
2021-12-15 25.35 25.65 25.35 25.65 0.0M
2021-12-14 25.90 25.90 25.40 25.40 0.1M
2021-12-13 25.70 25.95 25.55 25.85 0.3M
2021-12-10 25.65 25.65 25.50 25.55 0.1M
2021-12-09 25.45 25.60 25.40 25.60 0.1M
2021-12-08 25.55 25.65 25.40 25.50 0.1M
2021-12-07 25.65 25.65 25.40 25.55 0.1M
2021-12-06 25.30 25.60 25.30 25.45 0.1M
2021-12-03 24.90 25.15 24.90 25.15 0.1M
2021-12-02 25.10 25.10 25.00 25.05 0.0M
2021-12-01 25.00 25.25 25.00 25.10 0.1M
2021-11-30 25.25 25.30 24.90 25.00 0.1M
2021-11-29 24.50 25.00 24.50 24.90 0.1M
2021-11-26 25.50 25.50 24.80 25.00 0.1M
2021-11-25 25.15 25.50 25.10 25.30 0.1M
2021-11-24 25.10 25.30 25.05 25.20 0.1M
2021-11-23 25.20 25.25 24.95 25.00 0.1M
2021-11-22 24.45 25.30 24.45 25.05 0.2M
2021-11-19 25.55 25.55 25.20 25.20 0.1M
2021-11-18 25.30 25.80 25.15 25.35 0.3M
2021-11-17 25.35 25.35 25.15 25.30 0.1M
2021-11-16 25.80 26.00 25.30 25.35 0.2M
2021-11-15 26.30 26.35 25.45 25.65 0.4M
2021-11-12 26.50 27.00 25.50 26.20 1.6M
2021-11-11 23.60 25.10 23.60 25.10 1.0M
2021-11-10 22.90 22.95 22.85 22.85 0.0M
2021-11-09 22.95 23.00 22.85 22.90 0.1M
2021-11-08 22.80 22.90 22.80 22.85 0.0M
2021-11-05 23.00 23.00 22.70 22.90 0.1M
2021-11-04 22.80 22.80 22.65 22.70 0.0M
2021-11-03 22.50 22.80 22.50 22.65 0.0M
2021-11-02 22.75 22.80 22.50 22.50 0.0M
2021-11-01 22.95 22.95 22.60 22.70 0.0M
2021-10-29 22.50 23.00 22.50 23.00 0.1M
2021-10-28 22.30 22.50 22.25 22.50 0.0M
2021-10-27 22.30 22.45 22.20 22.45 0.0M
2021-10-26 22.50 22.60 22.40 22.40 0.0M
2021-10-25 23.90 23.90 22.30 22.40 0.1M
2021-10-22 22.30 22.30 22.10 22.15 0.0M
2021-10-21 22.20 22.35 22.20 22.30 0.0M
2021-10-20 22.20 22.20 21.95 22.15 0.0M
2021-10-19 22.35 22.35 22.20 22.20 0.0M
2021-10-18 21.80 22.35 21.80 21.90 0.0M
2021-10-15 21.85 21.85 21.75 21.80 0.0M
2021-10-14 22.30 22.30 21.55 21.65 0.0M
2021-10-13 22.10 22.10 21.60 21.70 0.1M
2021-10-12 22.10 22.30 22.00 22.10 0.1M
2021-10-08 22.30 22.50 22.00 22.10 0.0M
2021-10-07 22.05 22.60 22.05 22.30 0.1M
2021-10-06 22.85 22.85 21.95 22.00 0.0M
2021-10-05 21.95 21.95 21.40 21.85 0.2M
2021-10-04 22.60 22.60 22.05 22.10 0.1M
2021-10-01 23.00 23.00 22.55 22.60 0.1M
2021-09-30 23.05 23.20 23.00 23.00 0.0M
2021-09-29 23.00 23.10 23.00 23.05 0.0M
2021-09-28 23.30 23.30 23.05 23.15 0.0M
2021-09-27 23.00 23.30 23.00 23.30 0.1M
2021-09-24 23.15 23.15 23.00 23.00 0.0M
2021-09-23 23.05 23.25 23.00 23.05 0.0M
2021-09-22 23.10 23.15 23.00 23.05 0.0M
2021-09-17 23.50 23.50 23.20 23.20 0.0M
2021-09-16 23.20 23.20 23.15 23.20 0.0M
2021-09-15 23.40 23.40 23.20 23.20 0.0M
2021-09-14 23.30 23.35 23.20 23.35 0.0M
2021-09-13 23.20 23.35 23.20 23.30 0.1M
2021-09-10 23.10 23.45 23.10 23.20 0.0M
2021-09-09 23.15 23.30 23.10 23.15 0.0M
2021-09-08 23.55 23.75 23.30 23.30 0.0M
2021-09-07 23.60 23.70 23.55 23.55 0.0M
2021-09-06 23.90 24.05 23.65 23.75 0.1M
2021-09-03 23.80 23.90 23.75 23.90 0.0M
2021-09-02 23.90 23.90 23.60 23.80 0.2M
2021-09-01 23.90 24.00 23.80 23.95 0.0M
2021-08-31 24.15 24.15 23.75 24.00 0.0M
2021-08-30 23.65 23.80 23.55 23.80 0.1M
2021-08-27 23.55 23.65 23.50 23.60 0.0M
2021-08-26 24.20 24.20 23.50 23.55 0.1M
2021-08-25 23.75 24.40 23.70 24.00 0.0M
2021-08-24 23.75 23.80 23.65 23.75 0.1M
2021-08-23 23.40 23.80 23.40 23.75 0.1M
2021-08-20 24.65 24.90 24.50 24.90 0.1M
2021-08-19 24.85 24.85 24.60 24.65 0.1M
2021-08-18 24.80 24.90 24.60 24.75 0.1M
2021-08-17 24.95 25.10 24.80 24.80 0.1M
2021-08-16 25.00 25.00 24.75 24.90 0.2M
2021-08-13 25.50 25.50 25.00 25.05 0.1M
2021-08-12 24.95 25.05 24.95 25.00 0.2M
2021-08-11 25.20 25.20 24.80 24.80 0.3M
2021-08-10 24.85 25.30 24.70 25.15 0.7M
2021-08-09 26.05 26.05 25.85 25.90 0.1M
2021-08-06 26.15 26.15 25.90 26.00 0.1M
2021-08-05 26.20 26.30 26.10 26.15 0.1M
2021-08-04 26.15 26.25 26.05 26.20 0.1M
2021-08-03 26.20 26.25 26.10 26.10 0.1M
2021-08-02 25.90 26.25 25.85 26.20 0.1M
2021-07-30 26.00 26.25 25.90 25.90 0.2M
2021-07-29 25.85 25.95 25.75 25.85 0.1M
2021-07-28 26.15 26.15 25.75 25.90 0.1M
2021-07-27 25.95 26.15 25.90 26.15 0.2M
2021-07-26 25.75 25.90 25.70 25.85 0.1M
2021-07-23 25.85 25.85 25.70 25.75 0.1M
2021-07-22 25.90 25.90 25.65 25.85 0.1M
2021-07-21 25.85 25.90 25.70 25.70 0.1M
2021-07-20 26.10 26.10 25.60 25.85 0.2M
2021-07-19 26.15 26.15 25.80 26.00 0.1M
2021-07-16 25.95 26.05 25.85 25.95 0.1M
2021-07-15 25.85 26.00 25.85 25.95 0.0M
2021-07-14 26.00 26.00 25.80 25.85 0.1M
2021-07-13 26.05 26.25 25.85 25.90 0.2M
2021-07-12 26.50 26.50 26.00 26.10 0.2M
2021-07-09 26.45 26.80 26.40 26.60 0.1M
2021-07-08 26.45 26.75 26.45 26.50 0.1M
2021-07-07 26.40 26.55 26.30 26.45 0.1M
2021-07-06 26.15 26.55 26.15 26.30 0.2M
2021-07-05 26.00 26.10 25.75 26.05 0.1M
2021-07-02 25.80 25.95 25.75 25.75 0.1M
2021-07-01 26.10 26.10 25.70 25.75 0.2M
2021-06-30 25.90 26.05 25.70 26.05 0.1M
2021-06-29 26.10 26.10 25.85 25.90 0.1M
2021-06-28 26.15 26.15 25.95 26.10 0.1M
2021-06-25 26.15 26.15 26.05 26.15 0.1M
2021-06-24 25.85 26.25 25.85 26.15 0.1M
2021-06-23 25.55 25.90 25.55 25.85 0.1M
2021-06-22 25.75 25.80 25.50 25.50 0.2M
2021-06-21 26.05 26.05 25.70 25.70 0.2M
2021-06-18 26.10 26.20 26.10 26.10 0.1M
2021-06-17 26.00 26.10 25.90 26.10 0.1M
2021-06-16 26.30 26.30 26.00 26.00 0.1M
2021-06-15 26.55 26.55 26.25 26.30 0.1M
2021-06-11 26.40 26.60 26.20 26.55 0.2M
2021-06-10 26.30 26.45 26.15 26.45 0.2M
2021-06-09 26.45 26.45 25.90 26.00 0.1M
2021-06-08 25.70 26.60 25.70 26.35 0.1M
2021-06-07 26.05 26.05 25.50 25.60 0.3M
2021-06-04 26.35 26.40 26.00 26.00 0.1M
2021-06-03 26.30 26.45 26.30 26.35 0.1M
2021-06-02 26.55 26.60 26.20 26.25 0.2M
2021-06-01 26.50 26.50 26.20 26.40 0.1M
2021-05-31 26.10 26.50 26.10 26.35 0.2M
2021-05-28 26.00 26.20 26.00 26.05 0.1M
2021-05-27 26.20 26.20 25.85 25.95 0.3M
2021-05-26 26.55 26.55 26.05 26.35 0.1M
2021-05-25 26.20 26.50 25.95 26.30 0.1M
2021-05-24 25.50 26.45 25.50 26.20 0.1M
2021-05-21 25.70 26.45 25.30 26.15 0.3M
2021-05-20 26.05 26.55 25.60 25.70 0.2M
2021-05-19 25.75 26.20 25.50 26.05 0.2M
2021-05-18 24.50 25.90 24.30 25.75 0.4M
2021-05-17 23.85 25.00 23.20 23.90 0.6M
2021-05-14 25.75 26.30 25.20 25.30 0.4M
2021-05-13 24.50 26.40 24.00 25.65 0.5M
2021-05-12 26.70 27.20 24.65 25.25 1.0M
2021-05-11 28.00 28.15 26.90 27.20 0.5M
2021-05-10 27.85 28.30 27.80 28.20 0.2M
2021-05-07 27.25 28.25 27.25 27.90 0.2M
2021-05-06 28.10 28.20 26.80 27.25 0.5M
2021-05-05 27.20 28.20 27.20 27.95 0.3M
2021-05-04 28.95 29.05 26.65 27.55 1.0M
2021-05-03 29.70 29.95 28.80 28.90 0.7M
2021-04-29 30.00 30.10 29.70 29.70 0.4M
2021-04-28 30.20 30.20 29.70 29.95 0.7M
2021-04-27 30.70 30.75 30.05 30.20 0.4M
2021-04-26 30.95 30.95 30.40 30.70 0.7M
2021-04-23 30.75 30.75 30.30 30.40 0.8M
2021-04-22 30.60 31.15 29.90 29.90 1.2M
2021-04-21 30.55 30.85 30.30 30.50 0.9M
2021-04-20 30.35 30.75 30.30 30.45 0.5M
2021-04-19 30.15 30.45 29.95 30.30 0.6M
2021-04-16 29.80 30.30 29.80 30.10 0.5M
2021-04-15 29.40 29.70 29.35 29.65 0.4M
2021-04-14 30.00 30.30 28.65 29.40 1.1M
2021-04-13 30.15 30.50 29.65 29.75 0.8M
2021-04-12 30.10 30.45 29.90 30.15 1.5M
2021-04-09 30.85 32.50 30.65 30.90 2.6M
2021-04-08 30.80 31.10 30.65 30.65 1.1M
2021-04-07 30.45 30.80 30.25 30.60 1.0M
2021-04-06 31.25 31.40 30.40 30.50 2.9M
2021-04-01 30.15 30.50 29.60 30.20 1.5M
2021-03-31 29.45 30.25 29.45 30.00 0.8M
2021-03-30 29.55 29.60 29.20 29.40 0.4M
2021-03-29 29.70 29.80 29.20 29.55 0.8M
2021-03-26 30.00 30.20 29.50 29.65 1.6M
2021-03-25 29.00 30.80 28.90 30.30 4.1M
2021-03-24 29.45 29.45 28.80 28.90 1.4M
2021-03-23 30.60 31.15 29.50 29.65 6.3M
2021-03-22 31.50 31.50 29.70 30.10 3.2M
2021-03-19 28.65 30.50 28.50 30.50 2.4M
2021-03-18 28.75 28.95 28.45 28.65 0.6M
2021-03-17 28.15 28.60 28.15 28.60 0.5M
2021-03-16 28.15 28.35 28.10 28.15 0.3M
2021-03-15 27.70 28.15 27.45 28.15 0.7M
2021-03-12 28.20 28.30 27.50 27.70 1.0M
2021-03-11 28.45 28.60 27.95 28.10 1.6M
2021-03-10 29.50 29.80 29.00 29.05 0.6M
2021-03-09 28.75 29.55 28.65 29.10 1.5M
2021-03-08 28.40 29.15 28.40 28.65 0.5M
2021-03-05 28.65 28.80 28.05 28.25 0.6M
2021-03-04 28.80 29.90 28.55 28.70 1.3M
2021-03-03 28.55 29.00 28.20 28.80 0.7M
2021-03-02 28.65 29.00 28.50 28.50 0.7M
2021-02-26 28.00 28.80 27.80 28.50 0.7M
2021-02-25 28.20 28.60 28.00 28.35 0.6M
2021-02-24 28.25 28.85 28.00 28.00 0.7M
2021-02-23 28.50 28.50 28.00 28.15 0.6M
2021-02-22 28.00 28.45 27.75 28.00 1.2M
2021-02-19 27.10 28.00 27.00 27.70 0.6M
2021-02-18 26.70 27.40 26.70 27.15 0.8M
2021-02-17 26.25 26.90 26.20 26.80 0.7M
2021-02-05 26.10 26.10 25.80 26.00 0.3M
2021-02-04 26.30 26.30 25.95 26.10 0.3M
2021-02-03 26.05 26.40 26.05 26.20 0.3M
2021-02-02 25.90 26.25 25.65 25.90 0.4M
2021-02-01 26.00 26.25 25.60 25.65 0.5M
2021-01-29 26.45 26.80 26.00 26.00 0.9M
2021-01-28 25.80 26.45 25.55 26.05 0.7M
2021-01-27 26.50 26.70 25.95 26.00 0.9M
2021-01-26 26.95 27.15 26.30 26.45 1.0M
2021-01-25 26.75 27.40 26.30 27.10 1.1M
2021-01-22 27.65 27.65 26.55 26.75 2.2M
2021-01-21 30.10 30.10 27.35 27.70 5.6M
2021-01-20 30.00 31.50 29.55 30.10 17.1M
2021-01-19 26.25 28.85 26.25 28.85 5.2M
2021-01-18 26.10 26.35 25.30 26.25 0.6M
2021-01-15 26.60 27.35 26.15 26.15 1.7M
2021-01-14 26.60 26.60 26.20 26.50 0.4M
2021-01-13 26.85 26.95 26.50 26.60 0.6M
2021-01-12 27.45 27.45 26.60 26.60 0.6M
2021-01-11 27.30 27.75 27.10 27.30 0.9M
2021-01-08 26.50 27.10 26.30 26.80 0.6M
2021-01-07 26.20 26.60 26.05 26.20 0.7M
2021-01-06 27.45 27.45 25.95 25.95 1.3M
2021-01-05 27.10 27.45 27.05 27.10 0.5M
2021-01-04 27.50 27.70 26.80 27.30 0.7M