Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	105.50	105.50	99.600	99.900	82.276	968,000
2023-05-10	102.00	105.00	102.00	104.50	86.065	478,000
2023-05-09	104.00	104.50	101.50	102.00	84.006	568,000
2023-05-08	106.00	107.00	103.50	104.00	85.653	441,000
2023-05-05	104.50	106.00	104.00	104.50	86.065	402,000
2023-05-04	105.00	106.00	103.00	104.50	86.065	407,000
2023-05-03	105.50	107.00	104.00	104.50	86.065	629,000
2023-05-02	103.00	106.00	100.50	105.50	86.888	677,000
2023-04-28	103.50	103.50	101.50	102.50	84.418	588,000
2023-04-27	101.00	103.50	98.100	101.00	83.182	713,000
2023-04-26	100.00	101.50	99.000	100.50	82.770	737,000
2023-04-25	104.00	104.00	99.900	100.00	82.359	1,147,000
2023-04-24	104.00	104.50	101.00	103.50	85.241	1,400,000
2023-04-21	106.00	107.50	101.50	104.00	85.653	2,243,000
2023-04-20	113.00	113.00	105.50	106.00	87.300	2,426,000
2023-04-19	114.50	117.50	112.50	113.00	93.065	4,392,000
2023-04-18	113.00	114.00	110.00	113.00	93.065	3,201,000
2023-04-17	110.00	113.00	109.50	113.00	93.065	3,273,000
2023-04-14	109.00	109.50	107.50	108.00	88.947	956,000
2023-04-13	110.50	111.00	107.50	107.50	88.535	1,575,000
2023-04-12	110.00	110.50	108.50	110.00	90.594	2,705,000
2023-04-11	108.00	109.50	107.50	108.00	88.947	1,585,000
2023-04-10	109.00	109.00	107.00	108.00	88.947	1,072,000
2023-04-07	111.50	112.00	109.00	109.00	89.771	1,066,000
2023-04-06	111.50	112.00	110.00	111.50	91.830	956,000
2023-03-31	113.00	113.00	111.00	111.50	91.830	1,524,000
2023-03-30	111.00	112.50	110.00	111.50	91.830	2,244,000
2023-03-29	110.50	111.00	109.00	109.00	89.771	1,956,000
2023-03-28	112.50	114.00	109.00	109.00	89.771	3,545,000
2023-03-27	111.50	112.50	110.50	112.50	92.653	3,032,000
2023-03-24	113.00	114.50	111.00	111.00	91.418	3,815,000
2023-03-23	114.50	115.00	110.00	113.00	93.065	8,384,000
2023-03-22	105.50	113.00	105.00	113.00	93.065	10,074,000
2023-03-21	104.50	105.50	103.00	103.00	84.829	3,001,000
2023-03-20	105.00	105.50	102.50	103.50	85.241	3,911,000
2023-03-17	106.50	112.00	105.00	105.50	86.888	16,763,000
2023-03-16	99.000	104.50	98.200	102.00	84.006	4,732,000
2023-03-15	101.00	101.50	99.400	99.400	81.864	1,486,000
2023-03-14	98.000	101.00	97.700	99.400	81.864	1,923,000
2023-03-13	99.400	99.900	96.800	98.700	81.288	983,000
2023-03-10	99.700	102.50	98.600	99.400	81.864	2,642,000
2023-03-09	98.200	106.50	98.200	99.800	82.194	4,610,000
2023-03-08	98.000	98.700	96.300	97.500	80.300	630,000
2023-03-07	94.900	100.50	94.500	98.000	80.711	1,564,000
2023-03-06	93.200	95.200	93.200	94.400	77.746	250,000
2023-03-03	94.000	94.700	92.800	93.500	77.005	583,000
2023-03-02	94.000	94.600	92.500	93.000	76.593	393,000
2023-03-01	94.600	94.600	91.400	93.300	76.841	527,000
2023-02-24	95.700	96.400	94.000	94.000	77.417	459,000
2023-02-23	94.100	96.200	93.600	94.900	78.158	835,000
2023-02-22	99.000	99.400	95.200	95.300	78.488	2,028,000
2023-02-21	95.800	100.50	95.800	99.600	82.029	2,607,000
2023-02-20	94.000	96.700	93.200	95.700	78.817	1,896,000
2023-02-17	93.000	93.600	92.200	92.500	76.182	1,111,000
2023-02-16	92.000	92.800	91.300	92.800	76.429	1,204,000
2023-02-15	92.000	92.000	90.400	90.800	74.782	449,000
2023-02-14	93.100	93.100	90.100	90.800	74.782	893,000
2023-02-13	91.500	93.400	91.100	91.800	75.605	1,832,000
2023-02-10	90.100	92.700	90.100	90.100	74.205	1,890,000
2023-02-09	87.200	90.500	87.000	89.700	73.876	944,000

← NewerPage 15 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.