Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	122.50	124.00	118.50	119.50	91.001	937,300
2022-02-14	121.00	125.00	120.50	121.50	92.524	1,437,041
2022-02-11	123.50	124.50	122.00	123.00	93.666	1,848,201
2022-02-10	124.00	130.50	123.50	126.50	96.331	2,914,677
2022-02-09	126.50	128.50	121.50	123.00	93.666	3,327,443
2022-02-08	131.00	131.50	126.00	127.00	96.712	2,678,391
2022-02-07	129.50	134.50	126.00	130.00	98.997	5,227,473
2022-01-26	120.50	127.00	118.50	125.00	95.189	2,081,074
2022-01-25	120.00	123.50	119.00	121.00	92.143	1,093,450
2022-01-24	117.00	122.50	113.00	120.50	91.762	1,419,400
2022-01-21	122.00	122.00	117.00	117.50	89.478	1,237,697
2022-01-20	124.50	125.00	122.50	124.50	94.808	489,049
2022-01-19	122.50	125.00	121.00	123.00	93.666	578,075
2022-01-18	124.50	126.50	122.50	124.00	94.427	635,040
2022-01-17	121.00	126.50	120.50	125.00	95.189	1,068,415
2022-01-14	117.50	122.00	117.00	121.00	92.143	1,071,267
2022-01-13	123.50	124.00	118.50	118.50	90.239	1,278,569
2022-01-12	121.50	124.50	120.00	123.00	93.666	1,408,010
2022-01-11	130.50	131.00	120.50	122.50	93.285	1,608,559
2022-01-10	125.00	130.50	124.50	130.50	99.377	957,079
2022-01-07	130.00	131.00	120.00	126.00	95.950	3,252,368
2022-01-06	128.00	131.00	126.00	130.00	98.997	1,859,033
2022-01-05	135.00	137.00	128.50	130.00	98.997	2,349,616
2022-01-04	135.00	135.50	131.50	134.50	102.42	1,769,161
2022-01-03	135.00	136.50	131.50	135.00	102.80	1,827,171
2021-12-30	138.00	141.00	135.00	135.00	102.80	2,554,347
2021-12-29	136.00	139.00	136.00	137.00	104.33	1,088,515
2021-12-28	140.00	142.50	137.00	137.50	104.71	3,336,821
2021-12-27	136.50	139.50	133.50	139.50	106.23	3,700,002
2021-12-24	145.50	146.00	135.50	139.00	105.85	5,889,430
2021-12-23	147.00	147.50	141.50	145.00	110.42	8,242,207
2021-12-22	140.50	150.00	140.00	145.00	110.42	25,306,285
2021-12-21	126.50	137.50	126.00	137.50	104.71	13,565,820
2021-12-20	122.50	126.50	122.00	125.00	95.189	1,092,131
2021-12-17	127.00	127.00	122.00	123.50	94.047	2,670,505
2021-12-16	132.50	138.00	128.00	130.00	98.997	7,672,800
2021-12-15	128.50	133.00	126.00	129.00	98.235	2,846,420
2021-12-14	130.50	132.50	126.00	128.00	97.474	2,798,520
2021-12-13	132.00	136.50	128.00	131.00	99.758	6,155,974
2021-12-10	134.50	134.50	129.50	134.00	102.04	6,062,787
2021-12-09	126.00	134.50	125.50	132.00	100.52	10,873,412
2021-12-08	128.00	130.50	122.50	122.50	93.285	2,904,697
2021-12-07	130.50	130.50	124.50	125.00	95.189	3,460,328
2021-12-06	125.50	130.00	123.00	127.00	96.712	5,787,676
2021-12-03	125.00	126.00	121.50	124.00	94.427	3,377,579
2021-12-02	124.50	125.50	120.00	123.00	93.666	2,850,049
2021-12-01	121.00	129.50	118.50	124.50	94.808	13,563,679
2021-11-30	114.00	121.00	111.50	121.00	92.143	6,163,657
2021-11-29	108.00	111.00	103.00	110.00	83.766	2,949,716
2021-11-26	102.50	109.00	102.00	108.00	82.243	5,494,721
2021-11-25	97.400	105.50	97.100	105.50	80.340	3,237,174
2021-11-24	94.500	96.300	94.500	96.300	73.334	173,090
2021-11-23	97.000	97.000	94.100	94.200	71.734	445,252
2021-11-22	97.000	99.200	96.100	97.000	73.867	819,300
2021-11-19	95.900	96.800	94.600	95.800	72.953	411,301
2021-11-18	96.900	96.900	95.100	95.100	72.420	232,767
2021-11-17	94.800	96.400	94.200	95.800	72.953	252,381
2021-11-16	95.000	95.600	94.100	94.200	71.734	180,508
2021-11-15	94.500	95.700	93.700	94.600	72.039	307,500
2021-11-12	92.900	94.500	92.800	92.800	70.668	199,004

← NewerPage 20 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.