Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	88.500	88.500	86.700	87.200	71.817	504,000
2023-02-07	87.600	87.800	86.300	87.300	71.899	375,000
2023-02-06	86.600	87.000	85.000	87.000	71.652	791,000
2023-02-03	91.500	91.500	86.800	87.000	71.652	918,000
2023-02-02	88.300	89.600	85.700	89.200	73.464	837,000
2023-02-01	92.500	92.500	87.800	88.100	72.558	1,201,000
2023-01-31	96.500	96.500	89.900	90.400	74.452	2,411,000
2023-01-30	86.000	88.800	85.000	88.800	73.134	4,174,000
2023-01-17	80.800	81.000	80.700	80.800	66.546	48,000
2023-01-16	81.100	81.800	80.600	80.800	66.546	101,000
2023-01-13	81.900	82.400	80.600	80.800	66.546	90,000
2023-01-12	81.200	81.900	80.800	81.000	66.710	46,000
2023-01-11	81.900	82.000	81.000	81.200	66.875	100,000
2023-01-10	81.400	82.200	80.900	81.200	66.875	211,000
2023-01-09	80.000	87.500	80.000	82.700	68.111	1,128,000
2023-01-06	79.300	80.000	79.000	79.800	65.722	57,000
2023-01-05	80.500	80.500	78.700	79.300	65.310	226,000
2023-01-04	79.700	80.300	79.000	79.900	65.805	201,000
2023-01-03	79.500	80.700	79.000	79.500	65.475	240,000
2022-12-30	79.000	80.000	78.500	80.000	65.887	188,000
2022-12-29	77.500	78.900	77.000	78.900	64.981	131,000
2022-12-28	79.200	79.200	78.100	78.200	64.404	127,000
2022-12-27	80.200	80.700	78.900	79.200	65.228	290,000
2022-12-26	81.500	84.500	80.300	80.700	66.463	201,000
2022-12-23	78.600	81.500	78.500	80.700	66.463	118,000
2022-12-22	80.700	80.900	79.700	80.400	66.216	123,000
2022-12-21	79.100	81.100	79.000	79.700	65.640	224,000
2022-12-20	81.600	81.900	78.800	79.000	65.063	215,000
2022-12-19	81.300	82.500	80.700	81.600	67.205	85,000
2022-12-16	82.500	82.500	81.200	81.200	66.875	251,000
2022-12-15	83.600	84.000	82.600	83.500	68.769	122,000
2022-12-14	82.600	83.700	81.500	83.600	68.852	216,000
2022-12-13	82.700	82.800	81.000	81.300	66.958	171,000
2022-12-12	79.300	82.600	79.300	82.600	68.028	254,000
2022-12-09	85.800	85.800	81.600	81.800	67.369	582,000
2022-12-08	82.900	84.900	81.600	84.600	69.675	263,000
2022-12-07	83.100	84.100	81.200	82.900	68.275	435,000
2022-12-06	87.200	87.500	83.000	83.100	68.440	600,000
2022-12-05	86.800	89.300	86.500	86.800	71.487	446,000
2022-12-02	87.700	88.800	86.800	86.800	71.487	383,000
2022-12-01	88.500	89.500	86.800	87.100	71.734	702,000
2022-11-30	90.000	90.000	87.400	88.300	72.723	589,000
2022-11-29	88.900	91.300	88.800	89.000	73.299	1,202,000
2022-11-28	84.300	89.200	83.900	88.700	73.052	674,000
2022-11-25	90.000	91.300	87.300	87.300	71.899	802,000
2022-11-24	89.900	91.300	89.300	90.000	74.123	1,058,000
2022-11-23	87.000	90.900	85.600	90.100	74.205	3,143,000
2022-11-22	82.500	87.300	80.600	87.000	71.652	2,429,000
2022-11-21	84.700	84.700	81.700	82.900	68.275	1,884,000
2022-11-18	76.600	83.100	75.700	83.100	68.440	2,636,000
2022-11-17	75.200	78.000	72.200	75.600	62.263	1,557,000
2022-11-16	74.500	74.600	72.800	73.900	60.863	212,000
2022-11-15	71.300	74.500	71.100	73.800	60.781	489,000
2022-11-14	74.200	74.400	71.700	71.700	59.051	244,000
2022-11-11	73.000	74.100	71.800	72.600	59.792	471,000
2022-11-10	69.700	71.300	69.000	71.100	58.557	347,000
2022-11-09	71.700	72.400	70.000	70.700	58.228	304,000
2022-11-08	71.300	72.500	70.300	70.600	58.145	368,000
2022-11-07	69.400	71.000	68.600	70.600	58.145	729,000
2022-11-04	66.500	68.500	65.200	68.500	56.416	731,000

← NewerPage 16 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.