Argosy Research historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 158.50 | 158.50 | 155.00 | 158.00 | 135.48 | 773,000 |
| 2024-05-06 | 158.50 | 159.00 | 156.50 | 157.00 | 134.62 | 874,000 |
| 2024-05-03 | 160.50 | 161.00 | 157.00 | 157.00 | 134.62 | 704,000 |
| 2024-05-02 | 160.50 | 161.00 | 157.50 | 158.50 | 135.90 | 1,136,000 |
| 2024-04-30 | 162.00 | 163.50 | 160.50 | 161.50 | 138.48 | 2,114,000 |
| 2024-04-29 | 161.00 | 162.00 | 157.50 | 158.50 | 135.90 | 1,268,000 |
| 2024-04-26 | 163.00 | 165.50 | 158.50 | 159.00 | 136.33 | 1,621,000 |
| 2024-04-25 | 161.00 | 161.00 | 157.00 | 158.00 | 135.48 | 807,000 |
| 2024-04-24 | 158.50 | 161.50 | 158.00 | 161.50 | 138.48 | 692,000 |
| 2024-04-23 | 157.00 | 158.50 | 154.50 | 156.50 | 134.19 | 496,000 |
| 2024-04-22 | 157.50 | 160.00 | 154.50 | 154.50 | 132.47 | 1,089,000 |
| 2024-04-19 | 162.50 | 162.50 | 153.00 | 157.50 | 135.05 | 1,924,000 |
| 2024-04-18 | 162.00 | 165.50 | 160.00 | 163.00 | 139.76 | 1,640,000 |
| 2024-04-17 | 159.50 | 164.00 | 159.00 | 162.00 | 138.91 | 2,752,000 |
| 2024-04-16 | 162.50 | 163.00 | 156.00 | 158.50 | 135.90 | 3,201,000 |
| 2024-04-15 | 166.00 | 167.00 | 163.00 | 165.00 | 141.48 | 1,766,000 |
| 2024-04-12 | 170.50 | 172.00 | 168.00 | 168.00 | 144.05 | 2,973,000 |
| 2024-04-11 | 168.00 | 169.50 | 166.00 | 168.50 | 144.48 | 1,451,000 |
| 2024-04-10 | 172.00 | 174.00 | 167.50 | 167.50 | 143.62 | 2,802,000 |
| 2024-04-09 | 179.00 | 180.50 | 171.50 | 171.50 | 147.05 | 2,317,000 |
| 2024-04-08 | 179.00 | 181.00 | 178.50 | 178.50 | 153.05 | 573,000 |
| 2024-04-03 | 179.50 | 179.50 | 176.50 | 178.50 | 153.05 | 1,021,000 |
| 2024-04-02 | 183.00 | 183.00 | 180.00 | 181.50 | 155.63 | 1,085,000 |
| 2024-04-01 | 182.00 | 186.00 | 181.00 | 181.50 | 155.63 | 1,171,000 |
| 2024-03-29 | 181.00 | 185.00 | 178.50 | 181.00 | 155.20 | 1,129,000 |
| 2024-03-28 | 181.00 | 183.00 | 178.50 | 180.00 | 154.34 | 1,496,000 |
| 2024-03-27 | 185.50 | 185.50 | 179.00 | 180.50 | 154.77 | 2,162,000 |
| 2024-03-26 | 194.50 | 196.00 | 179.00 | 185.50 | 159.06 | 4,401,000 |
| 2024-03-25 | 185.00 | 198.00 | 184.00 | 194.00 | 166.34 | 8,440,000 |
| 2024-03-22 | 186.00 | 187.50 | 181.50 | 184.00 | 157.77 | 3,991,000 |
| 2024-03-21 | 176.00 | 186.00 | 175.00 | 183.50 | 157.34 | 6,438,000 |
| 2024-03-20 | 170.50 | 170.50 | 170.50 | 170.50 | 146.19 | 0 |
| 2024-03-19 | 171.00 | 175.00 | 169.50 | 170.50 | 146.19 | 1,558,000 |
| 2024-03-18 | 164.50 | 164.50 | 164.50 | 164.50 | 141.05 | 0 |
| 2024-03-15 | 165.50 | 166.50 | 162.50 | 164.50 | 141.05 | 1,343,000 |
| 2024-03-14 | 162.00 | 166.00 | 160.00 | 163.00 | 139.76 | 1,271,000 |
| 2024-03-13 | 167.00 | 167.00 | 160.00 | 161.50 | 138.48 | 1,983,000 |
| 2024-03-12 | 165.50 | 168.00 | 165.00 | 166.00 | 142.34 | 1,131,000 |
| 2024-03-11 | 167.00 | 170.00 | 164.00 | 165.50 | 141.91 | 2,076,000 |
| 2024-03-08 | 177.00 | 178.50 | 166.00 | 168.50 | 144.48 | 3,502,000 |
| 2024-03-07 | 187.00 | 187.00 | 177.00 | 177.00 | 151.77 | 3,676,000 |
| 2024-03-06 | 184.00 | 187.50 | 182.50 | 185.00 | 158.63 | 1,332,000 |
| 2024-03-05 | 185.50 | 187.50 | 181.50 | 184.50 | 158.20 | 1,798,000 |
| 2024-03-04 | 186.00 | 187.50 | 182.00 | 184.00 | 157.77 | 1,953,000 |
| 2024-03-01 | 183.50 | 186.50 | 179.00 | 183.50 | 157.34 | 2,948,000 |
| 2024-02-29 | 184.50 | 184.50 | 179.50 | 181.50 | 155.63 | 2,673,000 |
| 2024-02-27 | 188.00 | 193.50 | 181.00 | 185.50 | 159.06 | 2,906,000 |
| 2024-02-26 | 195.00 | 195.00 | 187.00 | 187.50 | 160.77 | 2,804,000 |
| 2024-02-23 | 198.50 | 199.50 | 188.50 | 195.00 | 167.20 | 4,502,000 |
| 2024-02-22 | 192.00 | 196.50 | 183.50 | 194.00 | 166.34 | 7,252,000 |
| 2024-02-21 | 173.50 | 187.00 | 173.00 | 185.00 | 158.63 | 5,160,000 |
| 2024-02-20 | 174.00 | 177.00 | 172.00 | 173.50 | 148.77 | 1,267,000 |
| 2024-02-19 | 177.00 | 177.50 | 172.00 | 175.50 | 150.48 | 2,786,000 |
| 2024-02-16 | 183.00 | 185.00 | 177.00 | 178.00 | 152.62 | 2,142,000 |
| 2024-02-15 | 176.50 | 183.00 | 175.00 | 181.50 | 155.63 | 3,824,000 |
| 2024-02-05 | 175.00 | 176.00 | 171.50 | 172.00 | 147.48 | 1,306,000 |
| 2024-02-02 | 175.00 | 179.00 | 174.50 | 176.00 | 150.91 | 1,715,000 |
| 2024-02-01 | 176.00 | 177.00 | 170.50 | 173.50 | 148.77 | 1,307,000 |
| 2024-01-31 | 175.00 | 180.00 | 174.00 | 174.50 | 149.62 | 1,848,000 |
| 2024-01-30 | 175.50 | 176.00 | 172.50 | 175.00 | 150.05 | 837,000 |
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.