Argosy Research historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	170.50	175.00	170.00	172.50	162.56	962,145
2026-04-27	177.00	177.00	168.00	169.50	159.73	1,903,506
2026-04-24	184.50	184.50	173.50	177.00	166.80	3,836,766
2026-04-23	179.50	195.00	179.50	186.50	175.75	10,910,140
2026-04-22	165.50	178.00	165.50	178.00	167.74	3,514,874
2026-04-21	166.00	167.50	163.50	164.50	155.02	806,664
2026-04-20	164.00	166.00	162.00	165.00	155.49	960,359
2026-04-17	161.50	164.50	160.50	163.00	153.61	844,350
2026-04-16	165.00	165.00	161.50	162.00	152.66	819,214
2026-04-15	157.50	165.00	157.50	162.00	152.66	1,916,131
2026-04-14	157.50	158.00	156.00	156.50	147.48	578,520
2026-04-13	155.00	157.00	154.50	156.00	147.01	342,265
2026-04-10	156.00	156.00	154.00	155.50	146.54	381,287
2026-04-09	156.50	157.00	154.00	154.50	145.60	497,154
2026-04-08	155.00	157.00	154.00	157.00	147.95	691,100
2026-04-07	151.50	153.50	151.00	153.00	144.18	273,233
2026-04-02	154.50	154.50	150.00	150.50	141.83	399,105
2026-04-01	155.00	156.00	153.00	153.50	144.65	351,229
2026-03-31	152.00	153.00	149.50	151.50	142.77	626,067
2026-03-30	154.50	154.50	152.00	153.00	144.18	393,033
2026-03-27	152.50	156.00	152.50	156.00	147.01	267,354
2026-03-26	156.50	157.00	154.50	154.50	145.60	498,128
2026-03-25	157.00	157.00	155.00	156.00	147.01	379,191
2026-03-24	157.00	157.00	153.00	154.50	145.60	364,250
2026-03-23	157.00	157.50	154.50	154.50	145.60	802,007
2026-03-20	160.50	162.00	158.50	159.50	150.31	718,219
2026-03-19	156.50	160.50	156.00	158.50	149.36	1,024,020
2026-03-18	158.00	159.00	156.50	157.50	148.42	532,024
2026-03-17	157.00	158.00	155.50	157.00	147.95	448,243
2026-03-16	158.00	159.00	155.50	155.50	146.54	566,035
2026-03-13	157.50	159.00	155.00	158.00	148.89	556,170
2026-03-12	162.00	163.00	157.00	159.00	149.84	1,257,304
2026-03-11	154.00	159.00	154.00	158.00	148.89	673,261
2026-03-10	153.00	154.50	152.00	153.00	144.18	478,003
2026-03-09	146.00	150.00	145.50	150.00	141.35	1,144,159
2026-03-06	156.00	158.00	154.50	157.00	147.95	552,032
2026-03-05	155.50	158.00	154.00	157.50	148.42	1,148,558
2026-03-04	151.00	153.00	148.00	150.00	141.35	1,269,000
2026-03-03	156.50	157.50	152.50	153.50	144.65	875,001
2026-03-02	152.50	157.50	152.00	156.50	147.48	632,115
2026-02-26	158.50	158.50	155.00	156.00	147.01	768,080
2026-02-25	155.50	157.00	155.50	157.00	147.95	747,377
2026-02-24	153.50	155.00	153.50	154.00	145.12	432,146
2026-02-23	155.00	155.00	152.00	153.50	144.65	463,051
2026-02-11	153.00	154.00	151.00	154.00	145.12	638,191
2026-02-10	156.00	156.00	153.00	153.00	144.18	278,051
2026-02-09	156.00	157.00	153.00	154.50	145.60	430,002
2026-02-06	153.50	154.50	150.50	153.50	144.65	422,052
2026-02-05	157.50	158.50	155.00	155.00	146.07	397,161
2026-02-04	156.00	158.00	154.50	158.00	148.89	237,051
2026-02-03	155.00	157.00	154.00	157.00	147.95	408,230
2026-02-02	155.00	155.00	151.00	153.50	144.65	642,156
2026-01-30	158.00	158.00	155.00	156.50	147.48	894,100
2026-01-29	162.00	163.00	158.50	159.00	149.84	504,009
2026-01-28	164.50	165.00	160.50	162.00	152.66	542,031
2026-01-27	165.00	166.50	163.50	164.50	155.02	798,948
2026-01-26	159.50	165.50	159.00	164.00	154.55	772,467
2026-01-23	162.00	162.00	158.50	159.50	150.31	956,113
2026-01-22	162.00	162.50	159.50	161.00	151.72	612,206
2026-01-21	165.00	165.00	160.00	160.00	150.78	743,215

← NewerPage 3 of 21 · 1,216 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.