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
2025-09-30 50.00 51.00 49.60 50.40 0.3M
2025-09-26 49.60 49.70 48.75 49.20 0.3M
2025-09-25 50.00 50.20 49.70 49.70 0.2M
2025-09-24 50.00 50.10 49.90 49.90 0.1M
2025-09-23 50.20 50.40 49.95 50.00 0.2M
2025-09-22 50.50 50.50 50.10 50.40 0.1M
2025-09-19 50.40 50.40 50.00 50.30 0.1M
2025-09-18 50.10 50.40 49.85 50.10 0.2M
2025-09-17 49.95 50.50 49.50 49.65 0.3M
2025-09-16 50.00 50.20 49.95 49.95 0.1M
2025-09-15 50.90 50.90 49.80 49.90 0.3M
2025-09-12 51.80 51.80 50.50 50.70 0.2M
2025-09-11 52.00 53.20 50.80 50.80 0.8M
2025-09-10 50.60 53.90 50.60 51.70 2.1M
2025-09-09 50.40 50.40 49.85 50.10 0.2M
2025-09-08 50.10 50.40 49.85 49.95 0.2M
2025-09-05 50.80 50.80 50.10 50.10 0.2M
2025-09-04 50.40 50.90 50.20 50.70 0.1M
2025-09-03 50.50 50.70 50.20 50.30 0.2M
2025-09-02 49.60 50.40 49.45 50.30 0.2M
2025-09-01 50.60 51.00 49.40 49.40 0.5M
2025-08-29 51.60 51.70 50.60 50.70 0.4M
2025-08-28 51.80 52.40 51.30 51.40 0.3M
2025-08-27 51.40 51.80 51.40 51.40 0.3M
2025-08-26 51.10 51.50 51.10 51.40 0.1M
2025-08-25 51.20 52.00 50.90 51.30 0.2M
2025-08-22 51.70 52.20 50.70 50.80 0.3M
2025-08-21 51.30 52.00 50.80 51.50 0.5M
2025-08-20 50.50 51.50 49.80 50.40 0.7M
2025-08-19 50.50 50.70 49.90 50.40 0.2M
2025-08-18 50.00 50.70 50.00 50.20 0.2M
2025-08-15 51.20 51.20 49.95 50.00 0.6M
2025-08-14 51.00 51.10 50.50 50.80 0.3M
2025-08-13 50.90 51.40 50.40 50.90 0.3M
2025-08-12 50.60 51.50 50.50 50.90 0.4M
2025-08-11 51.40 52.00 50.60 50.60 1.4M
2025-08-08 55.10 55.40 52.60 53.00 2.1M
2025-08-07 55.10 55.30 54.40 55.00 0.2M
2025-08-06 55.50 55.50 54.50 55.00 0.3M
2025-08-05 54.40 55.50 54.40 54.70 0.5M
2025-08-04 53.00 54.50 52.60 54.10 0.5M
2025-08-01 53.50 55.30 53.40 53.70 0.9M
2025-07-31 53.20 53.90 52.70 53.60 0.3M
2025-07-30 53.50 53.70 53.00 53.10 0.2M
2025-07-29 54.40 54.50 53.20 53.40 0.3M
2025-07-28 52.40 55.00 52.40 54.30 0.9M
2025-07-25 52.20 52.50 52.10 52.20 0.1M
2025-07-24 52.90 52.90 51.80 52.50 0.2M
2025-07-23 51.90 52.80 51.60 52.50 0.3M
2025-07-22 53.40 53.50 51.60 51.60 0.9M
2025-07-21 56.80 57.20 56.40 56.50 0.8M
2025-07-18 56.90 57.10 56.50 56.50 0.4M
2025-07-17 56.10 56.80 55.80 56.50 0.3M
2025-07-16 56.20 56.20 55.60 55.60 0.3M
2025-07-15 56.20 56.50 55.60 55.70 0.3M
2025-07-14 57.00 57.30 56.10 56.20 0.3M
2025-07-11 56.20 56.80 55.80 56.80 0.4M
2025-07-10 55.60 56.30 55.60 56.00 0.2M
2025-07-09 55.50 56.40 55.10 56.40 0.3M
2025-07-08 56.20 58.10 55.50 55.50 2.0M
2025-07-07 56.50 56.50 55.50 56.40 0.2M
2025-07-04 57.80 58.20 56.20 56.20 0.4M
2025-07-03 57.10 57.60 56.70 57.40 0.5M
2025-07-02 56.00 57.80 56.00 56.50 0.8M
2025-07-01 56.40 57.00 55.80 55.80 0.3M
2025-06-30 56.70 56.80 55.60 55.80 0.2M
2025-06-27 56.30 57.70 56.10 56.70 0.6M
2025-06-26 56.30 56.50 56.10 56.30 0.2M
2025-06-25 56.30 56.40 55.60 55.90 0.2M
2025-06-24 56.00 56.20 55.40 55.80 0.3M
2025-06-23 54.00 55.30 53.50 55.00 0.3M
2025-06-20 55.20 55.90 54.20 55.00 0.4M
2025-06-19 56.10 56.10 55.10 55.20 0.4M
2025-06-18 56.50 57.00 56.20 56.30 0.2M
2025-06-17 56.50 57.20 56.20 56.40 0.4M
2025-06-16 56.40 56.40 55.50 56.10 0.4M
2025-06-13 58.40 58.70 56.60 56.70 0.9M
2025-06-12 57.30 59.20 57.10 58.40 1.9M
2025-06-11 56.70 57.60 56.50 57.10 0.4M
2025-06-10 56.50 56.80 56.40 56.50 0.3M
2025-06-09 56.70 56.90 55.40 56.50 0.5M
2025-06-06 57.70 58.00 56.50 56.50 0.6M
2025-06-05 58.30 58.60 57.40 57.40 0.5M
2025-06-04 59.00 59.70 58.30 58.30 0.7M
2025-06-03 59.00 59.80 58.40 58.60 1.3M
2025-06-02 56.80 58.60 56.20 58.20 1.1M
2025-05-29 57.90 58.10 57.20 57.20 0.5M
2025-05-28 58.00 58.10 57.20 57.50 0.6M
2025-05-27 58.10 59.00 57.20 57.30 0.8M
2025-05-26 59.10 59.10 57.40 57.90 0.7M
2025-05-23 60.60 60.60 58.60 58.70 1.1M
2025-05-22 60.00 60.70 59.20 60.30 0.9M
2025-05-21 59.60 60.60 59.60 60.00 1.1M
2025-05-20 59.20 60.50 59.00 59.30 1.5M
2025-05-19 59.60 60.00 58.60 58.60 1.0M
2025-05-16 61.40 61.60 59.50 59.60 2.3M
2025-05-15 61.80 63.90 61.00 61.40 2.1M
2025-05-14 63.30 63.70 61.10 61.50 2.0M
2025-05-13 63.80 64.60 62.60 62.90 1.5M
2025-05-12 62.50 64.10 62.50 63.20 1.4M
2025-05-09 63.40 64.00 61.90 63.40 1.6M
2025-05-08 64.90 64.90 62.90 62.90 1.6M
2025-05-07 64.90 65.90 63.50 63.80 3.0M
2025-05-06 62.90 65.50 62.70 64.80 2.3M
2025-05-05 65.20 65.50 61.00 63.30 4.2M
2025-05-02 66.20 66.30 63.60 65.10 4.4M
2025-04-30 68.20 68.30 64.00 64.60 8.7M
2025-04-29 69.00 69.40 66.80 68.70 12.7M
2025-04-28 69.50 70.50 67.00 68.90 23.6M
2025-04-25 67.20 71.50 65.50 68.20 48.7M
2025-04-24 63.30 65.70 61.50 65.50 36.9M
2025-04-23 58.40 62.80 58.20 62.80 13.7M
2025-04-22 57.00 58.10 56.40 57.10 2.1M
2025-04-21 61.00 61.60 58.10 58.60 8.6M
2025-04-18 57.80 62.30 57.60 59.70 8.0M
2025-04-17 57.90 59.50 55.90 57.30 4.5M
2025-04-16 57.30 60.40 56.80 56.80 4.5M
2025-04-15 53.40 57.10 53.40 56.90 1.8M
2025-04-14 53.00 54.40 52.10 52.40 1.2M
2025-04-11 49.95 51.60 48.05 51.30 1.6M
2025-04-10 51.00 51.00 50.30 51.00 0.8M
2025-04-09 48.45 51.00 45.20 46.40 5.8M
2025-04-08 49.50 50.40 47.90 48.20 1.9M
2025-04-07 53.20 53.20 53.20 53.20 0.1M
2025-04-02 59.60 60.00 58.40 59.10 1.1M
2025-04-01 59.40 60.40 58.60 59.50 1.9M
2025-03-31 58.60 60.40 58.40 58.60 1.7M
2025-03-28 61.20 61.50 60.20 60.60 1.9M
2025-03-27 61.70 62.80 61.00 61.60 2.5M
2025-03-26 63.00 65.90 61.20 62.30 12.0M
2025-03-25 62.30 63.40 61.10 62.90 9.4M
2025-03-24 61.10 63.50 60.50 61.50 9.1M
2025-03-21 61.00 64.50 59.60 60.60 14.1M
2025-03-20 58.30 62.00 58.20 61.00 8.7M
2025-03-19 58.70 58.70 57.30 57.80 0.5M
2025-03-18 57.30 58.50 57.30 58.20 0.8M
2025-03-17 58.00 58.00 57.20 57.20 0.5M
2025-03-14 57.10 57.60 55.60 57.40 0.7M
2025-03-13 57.00 57.90 56.00 56.30 1.2M
2025-03-12 55.20 56.20 55.20 55.80 0.4M
2025-03-11 55.00 55.10 53.20 55.00 0.7M
2025-03-10 55.50 56.70 55.00 55.80 0.5M
2025-03-07 56.30 58.10 55.50 55.60 1.8M
2025-03-06 57.50 58.10 56.30 56.30 0.6M
2025-03-05 56.80 57.20 56.50 57.20 0.6M
2025-03-04 54.60 58.20 54.10 57.20 2.3M
2025-03-03 55.40 56.70 55.20 55.40 0.8M
2025-02-27 59.10 59.90 56.60 56.60 1.4M
2025-02-26 58.60 59.20 58.50 58.90 0.4M
2025-02-25 60.20 60.30 58.60 58.70 0.7M
2025-02-24 59.10 59.90 59.10 59.70 0.7M
2025-02-21 60.50 61.30 59.80 59.90 1.6M
2025-02-20 62.00 62.40 60.50 60.50 2.2M
2025-02-19 61.00 63.10 60.00 62.10 5.9M
2025-02-18 60.40 60.90 60.00 60.40 1.5M
2025-02-17 60.30 60.50 58.50 60.50 2.0M
2025-02-14 60.50 61.00 59.50 59.80 2.8M
2025-02-13 62.70 65.80 60.60 60.70 15.2M
2025-02-12 62.60 62.70 60.00 61.00 4.1M
2025-02-11 62.10 64.30 60.80 61.90 9.4M
2025-02-10 64.40 66.20 61.10 62.00 19.4M
2025-02-07 58.40 63.40 58.20 63.40 11.5M
2025-02-06 58.20 58.90 57.10 57.70 3.6M
2025-02-05 59.00 60.60 57.00 59.20 21.0M
2025-02-04 53.00 57.90 53.00 57.90 7.1M
2025-02-03 51.30 55.40 51.30 52.70 2.9M
2025-01-22 50.00 50.90 49.90 50.40 0.2M
2025-01-21 50.00 50.30 49.70 49.85 0.2M
2025-01-20 49.90 50.70 49.90 49.90 0.2M
2025-01-17 50.50 50.50 49.65 49.80 0.2M
2025-01-16 50.50 51.10 50.10 50.50 0.2M
2025-01-15 51.10 51.50 49.65 49.65 0.3M
2025-01-14 52.90 52.90 50.20 51.00 0.3M
2025-01-13 53.10 53.50 51.30 51.40 0.4M
2025-01-10 52.20 53.30 52.10 53.10 0.3M
2025-01-09 54.50 54.60 52.00 52.10 0.6M
2025-01-08 54.40 55.50 53.70 54.50 1.0M
2025-01-07 54.40 55.00 53.30 54.00 0.6M
2025-01-06 53.50 54.50 53.00 54.30 0.5M
2025-01-03 55.00 55.50 52.90 53.10 0.8M
2025-01-02 54.00 56.60 53.50 54.50 1.8M