Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	126.00	130.50	125.00	129.50	111.04	3,142,000
2023-11-02	120.50	125.00	120.00	125.00	107.18	1,176,000
2023-11-01	118.00	119.00	116.50	118.50	101.61	540,000
2023-10-31	123.00	125.00	116.00	116.50	99.892	1,354,000
2023-10-30	120.00	122.00	119.50	121.50	104.18	325,000
2023-10-27	121.50	122.00	120.00	120.00	102.89	401,000
2023-10-26	122.00	123.50	119.50	120.00	102.89	1,097,000
2023-10-25	122.50	125.00	122.00	124.00	106.32	694,000
2023-10-24	119.00	123.00	119.00	122.50	105.04	544,000
2023-10-23	120.00	122.00	119.00	119.00	102.04	596,000
2023-10-20	122.00	122.00	118.00	120.50	103.32	1,088,000
2023-10-19	119.50	123.00	118.00	122.00	104.61	869,000
2023-10-18	122.00	122.50	120.00	120.00	102.89	884,000
2023-10-17	125.50	126.50	122.00	122.00	104.61	958,000
2023-10-16	125.50	126.50	123.50	124.00	106.32	1,171,000
2023-10-13	127.00	127.50	124.50	127.50	109.32	1,413,000
2023-10-12	124.00	127.00	121.00	126.50	108.47	3,924,000
2023-10-11	137.00	137.50	125.00	125.00	107.18	5,414,000
2023-10-06	139.00	140.00	136.50	138.50	118.76	1,656,000
2023-10-05	138.00	139.50	136.00	138.00	118.33	1,805,000
2023-10-04	136.00	139.00	135.50	137.50	117.90	1,841,000
2023-10-03	136.00	139.50	134.50	138.00	118.33	2,755,000
2023-10-02	135.50	136.50	134.00	134.50	115.33	1,404,000
2023-09-28	135.50	137.00	132.00	133.50	114.47	2,463,000
2023-09-27	129.00	135.00	129.00	135.00	115.75	2,232,000
2023-09-26	130.00	132.50	128.50	130.00	111.47	1,347,000
2023-09-25	129.50	131.50	127.00	130.50	111.90	1,014,000
2023-09-22	126.00	129.00	124.00	129.00	110.61	1,758,000
2023-09-21	130.50	130.50	126.00	128.00	109.75	1,264,000
2023-09-20	131.00	134.00	129.00	130.50	111.90	1,173,000
2023-09-19	135.00	135.50	130.50	131.00	112.32	1,106,000
2023-09-18	132.00	136.50	132.00	134.00	114.90	1,008,000
2023-09-15	140.00	140.00	133.00	134.00	114.90	2,253,000
2023-09-14	138.00	142.00	137.00	138.50	118.76	2,442,000
2023-09-13	135.00	138.50	134.00	138.00	118.33	1,931,000
2023-09-12	138.50	138.50	134.00	134.00	114.90	1,701,000
2023-09-11	142.00	143.50	135.00	138.00	118.33	3,232,000
2023-09-08	140.00	143.50	139.50	141.00	120.90	2,335,000
2023-09-07	143.00	144.00	137.50	140.50	120.47	4,904,000
2023-09-06	143.00	144.50	140.00	141.00	120.90	3,203,000
2023-09-05	140.50	143.50	137.50	141.50	121.33	4,881,000
2023-09-04	136.50	140.50	134.50	140.50	120.47	4,643,000
2023-09-01	135.00	138.50	132.50	135.50	116.18	4,696,000
2023-08-31	129.00	138.00	129.00	136.00	116.61	11,863,000
2023-08-30	121.50	131.50	121.00	128.50	110.18	7,030,000
2023-08-29	117.50	121.50	115.50	120.00	102.89	1,699,000
2023-08-28	117.00	117.50	112.50	116.50	99.892	1,684,000
2023-08-25	117.00	118.50	116.00	116.50	99.892	883,000
2023-08-24	122.00	122.50	117.50	119.00	102.04	816,000
2023-08-23	119.00	121.00	116.00	120.50	103.32	1,525,000
2023-08-22	125.00	125.00	118.00	119.00	102.04	1,727,000
2023-08-21	122.00	123.00	120.50	122.50	105.04	664,000
2023-08-18	125.50	126.50	120.00	121.50	104.18	1,644,000
2023-08-17	123.00	126.50	122.00	126.00	108.04	900,000
2023-08-16	122.50	124.00	121.50	123.50	105.89	797,000
2023-08-15	123.50	125.50	122.50	124.50	106.75	1,330,000
2023-08-14	123.50	124.00	120.00	121.00	103.75	1,922,000
2023-08-11	124.50	128.00	123.00	125.50	107.61	1,858,000
2023-08-10	129.00	129.50	122.50	124.00	106.32	4,443,000
2023-08-09	130.00	134.50	126.00	131.00	112.32	4,150,000

← NewerPage 13 of 21 · 1,216 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.