Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	87.400	88.700	86.600	88.100	67.089	765,050
2022-05-13	85.900	87.300	84.600	87.000	66.252	959,005
2022-05-12	87.800	88.900	84.900	84.900	64.652	2,148,359
2022-05-11	90.300	91.000	88.800	89.200	67.927	916,000
2022-05-10	90.100	90.800	89.000	90.300	68.765	799,030
2022-05-09	93.500	94.400	91.700	91.700	69.831	688,112
2022-05-06	93.800	95.500	93.200	95.300	72.572	296,100
2022-05-05	95.400	97.000	95.100	96.700	73.638	609,117
2022-05-04	93.900	96.400	93.000	93.500	71.201	1,036,100
2022-05-03	94.600	96.300	92.200	93.000	70.821	937,510
2022-04-29	93.200	95.600	92.600	94.400	71.887	805,233
2022-04-28	97.000	97.900	91.800	91.800	69.907	1,791,140
2022-04-27	92.800	96.400	91.200	95.200	72.496	1,299,012
2022-04-26	99.000	99.500	96.200	96.700	73.638	688,095
2022-04-25	99.800	100.50	98.000	98.200	74.780	866,024
2022-04-22	101.00	103.00	100.00	100.00	76.151	336,128
2022-04-21	103.50	104.00	102.00	102.00	77.674	263,100
2022-04-20	101.00	104.50	101.00	103.00	78.436	549,100
2022-04-19	100.50	101.50	99.800	100.00	76.151	398,000
2022-04-18	99.600	102.00	98.800	100.50	76.532	520,000
2022-04-15	101.50	102.50	100.00	100.50	76.532	522,102
2022-04-14	102.50	103.00	101.50	102.00	77.674	237,153
2022-04-13	102.00	102.50	101.50	101.50	77.293	326,100
2022-04-12	99.100	102.00	98.800	100.50	76.532	601,000
2022-04-11	101.50	101.50	99.500	100.00	76.151	913,105
2022-04-08	101.50	104.00	101.50	102.50	78.055	742,050
2022-04-07	104.00	106.00	100.00	101.00	76.913	2,027,287
2022-04-06	106.50	108.00	105.50	107.00	81.482	520,470
2022-04-01	107.00	109.00	106.00	107.50	81.863	764,000
2022-03-31	112.00	113.00	108.00	108.00	82.243	1,285,334
2022-03-30	112.50	113.00	110.50	110.50	84.147	1,740,120
2022-03-29	115.00	116.00	110.00	111.00	84.528	4,662,147
2022-03-28	111.50	114.50	108.00	114.50	87.193	5,833,975
2022-03-25	106.00	113.50	105.50	113.50	86.432	8,033,519
2022-03-24	102.00	104.00	101.00	103.50	78.816	820,130
2022-03-23	104.00	105.50	101.50	102.50	78.055	1,504,070
2022-03-22	100.50	102.00	100.00	102.00	77.674	458,900
2022-03-21	102.50	103.00	101.00	101.00	76.913	548,000
2022-03-18	101.00	101.50	99.100	101.50	77.293	884,302
2022-03-17	102.00	102.00	99.200	101.00	76.913	1,058,228
2022-03-16	99.000	100.00	97.000	97.500	74.247	1,093,133
2022-03-15	98.600	100.50	97.000	97.000	73.867	1,376,796
2022-03-14	99.900	100.50	98.300	99.000	75.390	588,040
2022-03-11	101.50	101.50	99.000	99.200	75.542	922,000
2022-03-10	102.50	106.50	101.50	101.50	77.293	1,789,199
2022-03-09	99.500	101.00	98.600	99.500	75.770	1,343,800
2022-03-08	99.800	103.00	98.200	98.400	74.933	1,707,734
2022-03-07	108.50	109.00	100.00	101.00	76.913	2,305,271
2022-03-04	106.50	111.00	106.00	111.00	84.528	1,122,282
2022-03-03	109.00	109.50	105.50	108.00	82.243	1,008,039
2022-03-02	109.00	109.00	105.50	107.50	81.863	1,016,182
2022-03-01	107.50	110.50	107.50	110.00	83.766	507,324
2022-02-25	106.50	108.50	104.00	107.00	81.482	1,814,150
2022-02-24	109.00	111.00	104.00	104.00	79.197	1,888,450
2022-02-23	111.00	112.50	108.50	112.00	85.289	1,259,101
2022-02-22	114.50	114.50	107.00	110.00	83.766	2,112,406
2022-02-21	116.50	116.50	115.00	115.50	87.955	365,130
2022-02-18	114.00	117.50	114.00	116.50	88.716	646,081
2022-02-17	116.00	117.50	115.00	116.00	88.335	1,137,811
2022-02-16	122.00	122.50	113.00	116.00	88.335	3,900,785

← NewerPage 19 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.