Argosy Research historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 146.00 | 148.00 | 144.00 | 144.00 | 128.27 | 653,000 |
| 2024-08-01 | 149.50 | 152.00 | 148.00 | 150.00 | 133.62 | 861,000 |
| 2024-07-31 | 144.00 | 147.50 | 143.00 | 147.00 | 130.94 | 497,000 |
| 2024-07-30 | 141.00 | 145.00 | 140.00 | 144.50 | 128.72 | 624,000 |
| 2024-07-29 | 150.50 | 150.50 | 140.50 | 140.50 | 125.15 | 1,763,000 |
| 2024-07-26 | 148.00 | 149.50 | 144.50 | 147.50 | 131.39 | 1,289,000 |
| 2024-07-23 | 151.00 | 153.00 | 147.50 | 152.50 | 135.84 | 2,083,000 |
| 2024-07-22 | 156.00 | 156.50 | 149.00 | 149.50 | 133.17 | 1,835,000 |
| 2024-07-19 | 160.50 | 160.50 | 156.00 | 156.00 | 138.96 | 1,446,000 |
| 2024-07-18 | 161.00 | 162.50 | 158.50 | 160.50 | 142.97 | 1,699,000 |
| 2024-07-17 | 169.00 | 169.00 | 165.00 | 165.00 | 146.98 | 569,000 |
| 2024-07-16 | 165.00 | 167.50 | 165.00 | 167.00 | 148.76 | 527,000 |
| 2024-07-15 | 166.00 | 167.50 | 163.50 | 165.00 | 146.98 | 605,000 |
| 2024-07-12 | 167.50 | 168.50 | 165.50 | 166.00 | 147.87 | 700,000 |
| 2024-07-11 | 171.00 | 171.50 | 167.50 | 168.50 | 150.10 | 1,127,000 |
| 2024-07-10 | 168.00 | 170.00 | 166.50 | 168.50 | 150.10 | 1,549,000 |
| 2024-07-09 | 164.00 | 172.00 | 163.50 | 169.00 | 150.54 | 3,019,000 |
| 2024-07-08 | 165.50 | 165.50 | 160.00 | 161.00 | 143.42 | 1,662,000 |
| 2024-07-05 | 167.50 | 168.50 | 165.00 | 165.50 | 147.42 | 930,000 |
| 2024-07-04 | 166.00 | 170.00 | 165.00 | 167.50 | 149.21 | 1,446,000 |
| 2024-07-03 | 171.00 | 173.50 | 169.50 | 171.00 | 146.62 | 1,072,000 |
| 2024-07-02 | 171.50 | 173.50 | 169.00 | 169.50 | 145.34 | 1,113,000 |
| 2024-07-01 | 172.50 | 175.50 | 171.00 | 171.00 | 146.62 | 1,069,000 |
| 2024-06-28 | 175.00 | 176.00 | 172.00 | 172.00 | 147.48 | 1,001,000 |
| 2024-06-27 | 179.00 | 179.50 | 174.00 | 174.00 | 149.19 | 1,305,000 |
| 2024-06-26 | 179.00 | 181.00 | 177.00 | 179.50 | 153.91 | 3,641,000 |
| 2024-06-25 | 171.50 | 176.00 | 167.00 | 175.00 | 150.05 | 2,215,000 |
| 2024-06-24 | 172.00 | 176.50 | 171.00 | 171.00 | 146.62 | 1,667,000 |
| 2024-06-21 | 172.50 | 174.50 | 170.50 | 172.00 | 147.48 | 829,000 |
| 2024-06-20 | 173.00 | 175.00 | 171.50 | 173.50 | 148.77 | 986,000 |
| 2024-06-19 | 174.00 | 175.00 | 170.00 | 171.00 | 146.62 | 1,583,000 |
| 2024-06-18 | 177.50 | 177.50 | 172.50 | 172.50 | 147.91 | 2,166,000 |
| 2024-06-17 | 169.00 | 176.50 | 167.50 | 174.50 | 149.62 | 4,331,000 |
| 2024-06-14 | 165.00 | 168.00 | 163.50 | 167.50 | 143.62 | 1,702,000 |
| 2024-06-13 | 162.50 | 166.00 | 162.00 | 163.00 | 139.76 | 1,616,000 |
| 2024-06-12 | 159.00 | 161.00 | 156.50 | 161.00 | 138.05 | 650,000 |
| 2024-06-11 | 161.50 | 162.00 | 158.00 | 158.00 | 135.48 | 872,000 |
| 2024-06-07 | 160.50 | 160.50 | 159.00 | 160.50 | 137.62 | 525,000 |
| 2024-06-06 | 162.50 | 164.00 | 159.00 | 160.50 | 137.62 | 982,000 |
| 2024-06-05 | 165.50 | 165.50 | 160.00 | 160.00 | 137.19 | 1,214,000 |
| 2024-06-04 | 167.00 | 167.00 | 163.00 | 163.50 | 140.19 | 806,000 |
| 2024-06-03 | 166.00 | 168.00 | 164.00 | 166.00 | 142.34 | 1,006,000 |
| 2024-05-31 | 166.00 | 167.00 | 165.00 | 165.00 | 141.48 | 637,000 |
| 2024-05-30 | 168.50 | 173.50 | 165.50 | 165.50 | 141.91 | 2,920,000 |
| 2024-05-29 | 166.00 | 173.00 | 166.00 | 169.50 | 145.34 | 3,396,000 |
| 2024-05-28 | 165.50 | 168.00 | 164.00 | 164.50 | 141.05 | 1,299,000 |
| 2024-05-27 | 167.00 | 170.00 | 165.00 | 165.50 | 141.91 | 1,434,000 |
| 2024-05-24 | 163.50 | 166.00 | 163.00 | 165.50 | 141.91 | 603,000 |
| 2024-05-23 | 169.50 | 169.50 | 164.50 | 165.00 | 141.48 | 1,339,000 |
| 2024-05-22 | 164.00 | 168.00 | 163.50 | 167.50 | 143.62 | 1,526,000 |
| 2024-05-21 | 162.00 | 163.50 | 161.50 | 162.50 | 139.33 | 660,000 |
| 2024-05-20 | 167.00 | 167.50 | 161.00 | 161.50 | 138.48 | 1,459,000 |
| 2024-05-17 | 167.50 | 167.50 | 162.50 | 164.50 | 141.05 | 1,402,000 |
| 2024-05-16 | 165.00 | 173.00 | 165.00 | 166.50 | 142.76 | 3,858,000 |
| 2024-05-15 | 162.50 | 165.00 | 162.00 | 162.50 | 139.33 | 1,181,000 |
| 2024-05-14 | 159.00 | 163.00 | 158.50 | 162.50 | 139.33 | 1,382,000 |
| 2024-05-13 | 158.50 | 159.50 | 156.50 | 157.50 | 135.05 | 399,000 |
| 2024-05-10 | 162.50 | 163.00 | 157.50 | 158.50 | 135.90 | 1,037,000 |
| 2024-05-09 | 160.00 | 163.00 | 159.50 | 161.50 | 138.48 | 1,437,000 |
| 2024-05-08 | 158.00 | 158.50 | 156.00 | 158.50 | 135.90 | 773,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 10.0000 TWD |
| 2025-07-03 | 8.8130 TWD |
| 2024-07-04 | 6.4000 TWD |
| 2023-07-13 | 5.3500 TWD |
| 2022-06-23 | 5.6000 TWD |
| 2021-07-30 | 5.6000 TWD |
| 2020-07-08 | 4.2235 TWD |
| 2019-07-09 | 2.9467 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.