Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	155.50	155.50	151.00	152.00	152.00	357,005
2026-07-22	151.00	153.50	150.50	152.00	152.00	396,000
2026-07-21	144.00	150.50	144.00	150.00	150.00	342,350
2026-07-20	148.50	148.50	141.00	144.00	144.00	556,009
2026-07-17	152.00	152.00	147.50	147.50	147.50	945,295
2026-07-16	158.50	158.50	154.00	155.00	155.00	502,087
2026-07-15	159.00	159.00	157.50	158.00	158.00	226,345
2026-07-14	159.50	159.50	153.00	157.50	157.50	667,013
2026-07-13	165.00	165.50	158.00	160.00	160.00	1,388,133
2026-07-10	173.50	173.50	173.50	173.50	163.50	0
2026-07-09	175.50	176.00	172.50	173.50	163.50	773,344
2026-07-08	174.00	175.50	172.50	174.00	154.52	311,194
2026-07-07	178.50	178.50	172.50	173.00	163.03	1,049,233
2026-07-06	180.50	182.00	177.50	178.50	168.21	613,638
2026-07-03	179.50	180.50	178.50	179.00	168.68	514,201
2026-07-02	175.00	180.00	174.00	180.00	169.63	693,162
2026-07-01	180.50	181.00	175.50	175.50	165.38	864,562
2026-06-30	181.00	181.00	176.50	179.00	168.68	656,023
2026-06-29	182.00	184.50	177.50	178.00	167.74	935,313
2026-06-26	186.50	188.50	182.00	182.00	171.51	1,712,349
2026-06-25	178.50	188.50	177.00	187.50	176.69	2,593,881
2026-06-24	173.50	178.50	172.00	177.00	166.80	771,107
2026-06-23	176.50	179.00	173.00	175.00	164.91	1,412,345
2026-06-22	170.00	177.00	169.50	176.50	166.33	1,187,398
2026-06-18	170.00	172.00	169.50	170.00	160.20	566,060
2026-06-17	166.50	169.50	166.50	169.50	159.73	439,562
2026-06-16	170.50	171.00	166.50	167.00	157.37	864,400
2026-06-15	172.50	173.00	170.00	170.50	160.67	531,111
2026-06-12	171.00	172.00	169.50	170.00	160.20	699,022
2026-06-11	171.00	172.50	165.50	168.50	158.79	1,458,185
2026-06-10	174.00	179.00	171.00	171.00	161.14	1,077,279
2026-06-09	177.00	177.00	172.00	177.00	166.80	1,722,396
2026-06-08	172.50	180.00	172.50	179.50	169.15	1,278,400
2026-06-05	190.00	190.00	184.50	187.50	176.69	976,232
2026-06-04	192.50	192.50	189.00	190.50	179.52	633,511
2026-06-03	193.00	195.00	191.50	192.50	181.40	794,589
2026-06-02	193.50	194.00	189.50	192.00	180.93	943,030
2026-06-01	191.50	195.00	191.50	193.50	182.35	965,577
2026-05-29	190.00	193.00	188.00	190.50	179.52	963,068
2026-05-28	199.50	200.00	186.50	188.50	177.64	3,212,301
2026-05-27	195.00	202.00	193.50	197.50	186.12	2,617,338
2026-05-26	197.50	198.00	190.00	193.00	181.88	4,084,371
2026-05-25	212.00	212.00	197.00	200.00	188.47	4,412,346
2026-05-22	200.50	208.00	193.50	207.00	195.07	4,779,119
2026-05-21	194.00	206.00	190.50	199.00	187.53	5,445,158
2026-05-20	190.50	191.50	187.00	188.50	177.64	1,446,200
2026-05-19	185.00	194.00	183.50	189.50	178.58	3,231,403
2026-05-18	183.00	185.50	180.50	185.00	174.34	983,428
2026-05-15	190.00	191.00	183.00	184.00	173.39	2,680,862
2026-05-14	181.50	190.00	180.00	187.00	176.22	4,085,389
2026-05-13	179.00	181.00	178.00	179.50	169.15	1,160,327
2026-05-12	184.50	186.00	178.50	182.50	171.98	4,033,770
2026-05-11	171.50	178.50	167.00	178.00	167.74	2,317,611
2026-05-08	175.00	176.50	172.00	176.00	165.86	860,269
2026-05-07	182.00	183.00	175.00	175.00	164.91	1,575,750
2026-05-06	177.00	180.00	173.00	177.50	167.27	1,596,627
2026-05-05	170.00	174.00	169.00	174.00	163.97	731,544
2026-05-04	168.00	172.00	168.00	170.00	160.20	911,202
2026-04-30	168.50	170.00	166.00	166.50	156.90	894,613
2026-04-29	170.00	171.00	168.50	168.50	158.79	814,138

← NewerPage 2 of 21 · 1,217 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.