Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	62.600	65.800	62.600	65.200	53.698	326,000
2022-11-02	62.500	65.500	62.100	63.600	52.380	330,000
2022-11-01	61.200	62.300	61.000	62.100	51.145	176,000
2022-10-31	60.600	61.300	60.200	60.800	50.074	86,000
2022-10-28	61.500	61.700	59.700	59.700	49.168	167,000
2022-10-27	60.100	62.000	59.800	61.500	50.651	298,000
2022-10-26	58.400	59.200	56.300	58.700	48.345	329,000
2022-10-25	60.300	60.400	58.000	58.400	48.097	185,000
2022-10-24	61.000	61.100	60.300	60.300	49.662	121,000
2022-10-21	60.200	60.300	59.300	59.300	48.839	187,000
2022-10-20	62.200	62.200	59.800	60.200	49.580	200,000
2022-10-19	61.500	63.300	61.500	61.900	50.980	255,000
2022-10-18	61.600	62.200	60.700	61.500	50.651	140,000
2022-10-17	60.800	60.800	58.900	60.500	49.827	260,000
2022-10-14	61.300	62.000	60.000	61.400	50.568	586,000
2022-10-13	63.100	63.100	58.900	59.500	49.003	500,000
2022-10-12	64.800	64.800	62.400	63.400	52.215	215,000
2022-10-11	64.600	65.500	63.600	63.700	52.462	261,000
2022-10-07	67.200	68.100	67.200	67.600	55.674	101,000
2022-10-06	68.100	68.100	66.700	67.500	55.592	128,000
2022-10-05	68.300	68.800	67.300	67.400	55.510	190,000
2022-10-04	67.500	67.600	66.700	67.500	55.592	146,000
2022-10-03	64.200	65.900	64.000	65.700	54.110	123,000
2022-09-30	63.100	64.700	62.600	64.600	53.204	410,000
2022-09-29	64.700	65.800	64.000	64.300	52.957	323,000
2022-09-28	69.100	69.200	63.100	64.100	52.792	577,000
2022-09-27	65.900	68.300	65.500	68.000	56.004	300,000
2022-09-26	69.500	69.800	65.500	65.800	54.192	503,000
2022-09-23	70.500	70.500	69.600	69.800	57.486	194,000
2022-09-22	69.800	70.800	69.200	70.500	58.063	142,000
2022-09-21	70.600	70.600	70.000	70.600	58.145	141,000
2022-09-20	70.600	71.200	70.500	70.500	58.063	90,000
2022-09-19	72.500	72.500	69.700	70.200	57.816	374,000
2022-09-16	73.000	73.300	71.500	71.600	58.969	220,000
2022-09-15	74.600	74.600	72.700	72.700	59.875	287,000
2022-09-14	72.200	74.600	72.100	74.600	61.440	129,000
2022-09-13	76.300	77.200	74.300	75.100	61.851	358,000
2022-09-12	71.000	75.700	71.000	75.500	62.181	807,000
2022-09-08	70.500	71.100	70.100	70.600	58.145	367,000
2022-09-07	71.000	71.100	69.800	70.800	58.310	335,000
2022-09-06	73.700	74.100	70.800	71.000	58.475	401,000
2022-09-05	78.600	78.700	73.500	73.700	60.698	769,000
2022-09-02	75.400	79.300	75.200	77.800	64.075	805,000
2022-09-01	73.800	75.400	73.800	74.600	61.440	107,000
2022-08-31	73.400	74.500	73.300	74.500	61.357	67,000
2022-08-30	72.900	73.900	72.900	73.600	60.616	60,000
2022-08-29	72.100	73.400	71.900	72.800	59.957	210,000
2022-08-26	75.200	75.200	74.500	75.100	61.851	132,000
2022-08-25	74.400	75.500	74.300	74.500	61.357	190,000
2022-08-24	74.800	75.500	74.500	74.700	61.522	167,000
2022-08-23	74.800	75.400	74.100	75.100	61.851	133,000
2022-08-22	76.200	76.200	74.800	75.800	62.428	168,000
2022-08-19	74.300	76.200	74.300	76.200	62.757	431,000
2022-08-18	73.600	74.400	73.600	74.300	61.192	202,000
2022-08-17	73.600	74.200	73.300	73.500	60.534	183,000
2022-08-16	73.800	74.200	73.100	73.500	60.534	166,000
2022-08-15	71.500	73.800	71.300	73.700	60.698	303,000
2022-08-12	69.400	71.500	69.300	71.200	58.639	323,000
2022-08-11	68.900	69.600	68.400	69.300	57.075	177,000
2022-08-10	69.000	69.200	68.200	68.400	56.333	240,000

← NewerPage 17 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.