Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	133.00	135.00	131.50	134.50	115.33	2,173,000
2023-08-07	124.50	135.50	124.50	134.00	114.90	5,388,000
2023-08-04	122.00	127.50	120.50	126.00	108.04	1,378,000
2023-08-02	129.00	129.50	121.50	123.50	105.89	4,210,000
2023-08-01	139.00	145.00	125.50	129.50	111.04	11,105,000
2023-07-31	134.50	142.50	132.50	136.00	116.61	10,191,000
2023-07-28	128.00	135.00	126.00	133.00	114.04	4,354,000
2023-07-27	129.00	130.50	124.50	126.00	108.04	4,312,000
2023-07-26	136.50	139.50	129.00	129.00	110.61	4,943,000
2023-07-25	133.00	135.00	131.00	135.00	115.75	1,940,000
2023-07-24	131.50	133.00	128.00	131.00	112.32	1,014,000
2023-07-21	130.00	133.00	128.00	131.50	112.75	1,177,000
2023-07-20	133.00	134.50	130.50	132.00	113.18	1,320,000
2023-07-19	136.50	136.50	131.50	132.00	113.18	1,616,000
2023-07-18	139.50	140.50	131.50	134.00	114.90	3,496,000
2023-07-17	141.00	141.00	136.00	138.50	118.76	4,155,000
2023-07-14	134.50	144.00	134.00	141.50	121.33	6,464,000
2023-07-13	133.50	137.50	131.00	132.50	113.61	6,437,000
2023-07-12	134.00	136.00	132.50	135.50	111.60	3,615,000
2023-07-11	126.50	134.50	126.50	132.50	109.13	3,766,000
2023-07-10	128.50	128.50	123.50	125.00	102.95	2,573,000
2023-07-07	131.00	132.00	127.50	129.00	106.24	2,780,000
2023-07-06	136.50	138.00	132.00	132.50	109.13	4,116,000
2023-07-05	132.00	136.50	131.50	134.00	110.36	3,726,000
2023-07-04	133.50	134.00	130.50	131.50	108.30	3,089,000
2023-07-03	132.00	135.50	130.50	135.00	111.18	4,967,000
2023-06-30	129.50	131.00	127.50	129.00	106.24	2,290,000
2023-06-29	130.50	131.50	128.50	129.00	106.24	1,907,000
2023-06-28	132.00	134.00	128.50	128.50	105.83	2,871,000
2023-06-27	133.00	135.50	130.50	130.50	107.48	2,888,000
2023-06-26	138.00	138.50	134.00	134.00	110.36	3,101,000
2023-06-21	136.00	141.50	135.50	139.00	114.48	7,279,000
2023-06-20	137.00	137.00	129.50	135.00	111.18	7,333,000
2023-06-19	137.50	140.50	133.50	136.50	112.42	6,884,000
2023-06-16	132.50	139.00	126.50	136.50	112.42	8,890,000
2023-06-15	129.50	131.00	126.50	129.00	106.24	3,653,000
2023-06-14	128.00	132.50	126.00	128.00	105.42	8,275,000
2023-06-13	128.00	128.50	121.00	125.00	102.95	5,183,000
2023-06-12	127.50	127.50	122.50	125.00	102.95	4,454,000
2023-06-09	121.00	128.00	119.50	126.50	104.18	9,209,000
2023-06-08	122.50	123.50	115.00	117.00	96.360	7,451,000
2023-06-07	119.00	124.50	118.50	122.50	100.89	10,843,000
2023-06-06	109.50	115.50	109.50	113.50	93.477	5,298,000
2023-06-05	108.00	112.00	108.00	109.50	90.183	1,762,000
2023-06-02	106.00	107.50	105.50	106.50	87.712	458,000
2023-06-01	107.00	107.00	105.00	106.00	87.300	470,000
2023-05-31	107.50	108.50	106.50	107.00	88.124	343,000
2023-05-30	108.50	109.00	107.00	107.50	88.535	370,000
2023-05-29	106.00	108.50	106.00	108.50	89.359	851,000
2023-05-26	108.00	108.00	105.00	105.50	86.888	536,000
2023-05-25	107.50	107.50	106.00	107.00	88.124	393,000
2023-05-24	106.50	107.50	105.00	107.00	88.124	408,000
2023-05-23	108.00	108.50	106.50	106.50	87.712	607,000
2023-05-22	107.00	108.00	106.00	107.00	88.124	448,000
2023-05-19	106.50	110.50	106.00	106.00	87.300	1,803,000
2023-05-18	106.00	106.50	104.50	105.00	86.476	497,000
2023-05-17	101.50	106.50	101.50	105.50	86.888	885,000
2023-05-16	101.50	103.50	100.50	102.00	84.006	688,000
2023-05-15	102.00	103.00	100.00	100.00	82.359	247,000
2023-05-12	101.50	103.50	99.700	103.00	84.829	478,000

← NewerPage 14 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.