Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	70.200	70.200	68.600	69.100	56.910	255,000
2022-08-08	71.100	71.900	70.200	70.700	58.228	235,000
2022-08-05	70.700	72.000	70.700	71.900	59.216	103,000
2022-08-04	70.200	71.100	69.700	70.600	58.145	171,000
2022-08-03	70.300	71.200	70.200	70.700	58.228	156,000
2022-08-02	72.300	72.400	70.900	70.900	58.392	317,000
2022-08-01	73.800	73.900	72.900	73.200	60.286	142,000
2022-07-29	74.400	75.100	73.500	73.700	60.698	322,000
2022-07-28	76.200	76.200	73.400	73.500	60.534	389,000
2022-07-27	73.500	75.000	73.000	74.700	61.522	172,000
2022-07-26	74.200	74.200	72.600	72.900	60.039	145,000
2022-07-25	74.200	75.000	73.500	74.900	61.687	140,000
2022-07-22	75.000	75.900	74.200	74.200	61.110	259,000
2022-07-21	74.800	75.200	74.000	75.000	61.769	310,000
2022-07-20	73.000	75.200	72.900	74.100	61.028	542,000
2022-07-19	72.700	73.300	72.300	72.400	59.628	95,000
2022-07-18	75.000	75.000	73.100	73.300	60.369	161,000
2022-07-15	72.800	73.500	72.400	73.200	60.286	263,000
2022-07-14	71.000	73.000	70.500	72.400	59.628	214,300
2022-07-13	70.800	72.700	70.400	71.400	58.804	320,200
2022-07-12	70.200	70.400	69.000	69.800	57.486	330,000
2022-07-11	71.500	71.700	70.200	70.800	58.310	392,000
2022-07-08	72.700	73.300	71.300	72.500	59.710	431,276
2022-07-07	69.200	72.000	67.600	71.500	58.886	593,021
2022-07-06	66.500	69.400	66.400	68.100	56.086	462,000
2022-07-05	66.400	68.100	66.000	67.700	55.757	727,603
2022-07-04	65.900	66.800	64.700	64.700	53.286	482,100
2022-07-01	69.500	69.800	65.600	65.900	54.274	744,477
2022-06-30	71.300	71.500	68.600	69.200	56.992	530,050
2022-06-29	72.700	72.700	70.800	71.800	59.133	532,000
2022-06-28	74.300	74.900	71.000	72.100	59.381	610,091
2022-06-27	71.600	74.000	71.100	73.600	60.616	889,200
2022-06-24	71.400	71.500	69.900	70.000	57.651	464,001
2022-06-23	69.400	71.500	68.200	70.200	57.816	1,873,100
2022-06-22	79.500	80.200	74.100	74.300	56.580	1,831,420
2022-06-21	78.300	80.100	77.000	79.500	60.540	1,215,100
2022-06-20	84.500	84.700	78.000	78.000	59.398	1,549,077
2022-06-17	84.400	85.100	83.600	84.200	64.119	815,000
2022-06-16	89.000	89.800	85.400	85.500	65.109	594,200
2022-06-15	88.000	89.100	87.600	88.300	67.242	318,000
2022-06-14	87.500	88.200	85.100	87.600	66.708	767,000
2022-06-13	89.600	89.600	88.500	88.600	67.470	589,042
2022-06-10	89.800	91.100	89.100	91.100	69.374	341,162
2022-06-09	89.500	90.500	89.300	89.800	68.384	391,020
2022-06-08	90.000	91.500	89.500	89.600	68.231	911,085
2022-06-07	89.400	89.600	88.500	88.700	67.546	359,001
2022-06-06	90.000	90.100	89.000	89.400	68.079	182,028
2022-06-02	91.200	91.200	89.600	90.000	68.536	374,060
2022-06-01	90.100	91.500	90.000	90.700	69.069	414,956
2022-05-31	89.100	90.800	89.000	90.200	68.688	425,200
2022-05-30	91.300	91.500	89.100	89.400	68.079	1,143,600
2022-05-27	93.700	94.200	90.600	90.800	69.145	710,200
2022-05-26	93.900	94.100	93.200	93.600	71.278	194,029
2022-05-25	92.400	93.900	92.200	93.600	71.278	231,015
2022-05-24	92.100	94.200	92.100	92.800	70.668	423,615
2022-05-23	93.600	93.600	92.000	92.000	70.059	213,012
2022-05-20	93.500	93.800	92.600	93.000	70.821	219,041
2022-05-19	89.500	93.200	89.500	93.200	70.973	462,100
2022-05-18	95.700	96.300	92.300	92.800	70.668	1,008,315
2022-05-17	88.900	92.800	88.500	92.600	70.516	941,000

← NewerPage 18 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.