Argosy Research historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	170.50	175.00	170.00	175.00	150.05	1,149,000
2024-01-26	172.50	172.50	168.00	170.50	146.19	1,162,000
2024-01-25	175.50	178.50	171.00	171.00	146.62	2,078,000
2024-01-24	176.00	179.00	173.00	173.00	148.34	2,360,000
2024-01-23	186.00	186.00	175.00	176.00	150.91	5,352,000
2024-01-22	183.00	187.50	179.00	185.50	159.06	6,028,000
2024-01-19	176.00	181.00	175.50	177.00	151.77	3,287,000
2024-01-18	173.50	176.50	170.00	173.00	148.34	1,940,000
2024-01-17	177.00	177.00	172.50	172.50	147.91	1,955,000
2024-01-16	174.50	177.00	170.00	176.00	150.91	2,601,000
2024-01-15	167.00	177.50	167.00	174.50	149.62	4,097,470
2024-01-12	169.50	172.50	166.00	166.50	142.76	3,018,000
2024-01-11	168.50	176.50	168.00	170.50	146.19	6,116,000
2024-01-10	167.50	171.00	164.00	165.00	141.48	1,837,000
2024-01-09	167.00	170.50	163.50	168.00	144.05	2,719,000
2024-01-08	173.00	177.00	165.50	165.50	141.91	4,049,000
2024-01-05	165.00	175.00	165.00	175.00	150.05	6,764,000
2024-01-04	180.50	181.00	164.50	164.50	141.05	10,296,000
2024-01-03	175.00	183.50	170.00	182.50	156.48	7,764,000
2024-01-02	177.00	179.50	166.00	176.50	151.34	11,323,000
2023-12-29	173.50	174.50	170.00	171.50	147.05	1,486,000
2023-12-28	170.00	174.00	169.00	172.00	147.48	2,229,000
2023-12-27	169.00	171.00	168.00	168.50	144.48	1,058,000
2023-12-26	166.00	171.00	165.50	168.50	144.48	1,592,000
2023-12-25	174.00	174.50	166.00	166.00	142.34	1,728,000
2023-12-22	171.50	173.50	169.00	171.00	146.62	1,802,000
2023-12-21	169.00	172.50	168.00	170.50	146.19	1,595,000
2023-12-20	165.00	172.50	164.00	171.50	147.05	3,266,000
2023-12-19	165.00	165.00	160.00	164.50	141.05	2,080,000
2023-12-18	169.00	169.00	155.00	165.00	141.48	5,042,000
2023-12-15	168.50	178.00	168.00	168.00	144.05	9,482,000
2023-12-14	170.00	170.50	166.50	166.50	142.76	1,748,000
2023-12-13	168.00	169.00	165.00	166.50	142.76	1,576,000
2023-12-12	167.50	170.00	165.00	167.50	143.62	1,720,000
2023-12-11	172.00	172.00	167.00	168.00	144.05	1,790,000
2023-12-08	173.50	176.50	168.50	169.50	145.34	3,069,000
2023-12-07	172.00	173.50	169.00	170.00	145.76	1,866,000
2023-12-06	169.00	174.00	168.50	171.50	147.05	2,679,000
2023-12-05	166.00	170.00	165.00	168.50	144.48	2,142,000
2023-12-04	168.00	168.50	165.00	166.00	142.34	2,006,000
2023-12-01	170.50	174.50	168.50	168.50	144.48	4,360,000
2023-11-30	169.00	172.00	167.00	170.00	145.76	3,728,000
2023-11-29	168.00	172.00	162.50	168.50	144.48	6,835,000
2023-11-28	158.00	171.50	157.50	168.00	144.05	12,838,000
2023-11-27	155.00	164.00	150.00	158.00	135.48	6,778,000
2023-11-24	151.00	159.50	151.00	156.00	133.76	5,599,000
2023-11-23	149.50	156.50	148.00	148.50	127.33	4,072,000
2023-11-22	152.00	152.50	148.50	149.50	128.19	1,946,000
2023-11-21	152.50	155.00	151.50	152.00	130.33	1,365,000
2023-11-20	154.00	155.50	151.00	152.00	130.33	1,902,000
2023-11-17	157.00	165.00	150.00	153.00	131.19	9,975,000
2023-11-16	154.00	156.00	152.00	156.00	133.76	2,338,000
2023-11-15	157.00	158.50	153.00	153.50	131.62	2,227,000
2023-11-14	158.00	159.50	151.50	154.00	132.05	4,027,000
2023-11-13	157.50	159.50	153.00	158.00	135.48	4,559,000
2023-11-10	153.00	156.00	150.00	156.00	133.76	4,993,000
2023-11-09	153.00	154.50	148.00	153.00	131.19	7,235,000
2023-11-08	151.00	155.00	147.00	153.00	131.19	19,698,000
2023-11-07	136.50	149.00	135.50	149.00	127.76	18,867,000
2023-11-06	137.00	139.50	131.50	135.50	116.18	5,858,000

← NewerPage 12 of 21 · 1,221 trading daysOlder →

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.