Argosy Research historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 165.50 | 166.00 | 164.00 | 165.00 | 155.49 | 293,466 |
| 2026-01-19 | 166.50 | 167.00 | 164.00 | 165.50 | 155.96 | 672,021 |
| 2026-01-16 | 172.00 | 172.00 | 166.00 | 166.50 | 156.90 | 1,074,105 |
| 2026-01-15 | 170.00 | 173.00 | 167.00 | 171.50 | 161.62 | 1,183,408 |
| 2026-01-14 | 166.50 | 175.50 | 165.50 | 170.00 | 160.20 | 2,698,745 |
| 2026-01-13 | 161.00 | 167.00 | 160.00 | 165.50 | 155.96 | 2,174,315 |
| 2026-01-12 | 160.50 | 162.50 | 159.00 | 161.00 | 151.72 | 723,065 |
| 2026-01-09 | 155.50 | 159.50 | 154.50 | 158.50 | 149.36 | 671,859 |
| 2026-01-08 | 157.00 | 157.50 | 155.00 | 155.00 | 146.07 | 528,038 |
| 2026-01-07 | 156.50 | 158.00 | 154.50 | 156.50 | 147.48 | 582,501 |
| 2026-01-06 | 157.00 | 158.00 | 156.00 | 156.50 | 147.48 | 533,507 |
| 2026-01-05 | 162.50 | 162.50 | 156.00 | 158.00 | 148.89 | 824,880 |
| 2026-01-02 | 161.00 | 162.00 | 159.50 | 161.00 | 151.72 | 421,019 |
| 2025-12-31 | 158.00 | 161.00 | 157.50 | 159.00 | 149.84 | 356,260 |
| 2025-12-30 | 158.50 | 158.50 | 156.50 | 158.00 | 148.89 | 424,300 |
| 2025-12-29 | 160.50 | 161.00 | 158.50 | 158.50 | 149.36 | 433,084 |
| 2025-12-26 | 160.50 | 160.50 | 159.00 | 159.50 | 150.31 | 305,157 |
| 2025-12-24 | 160.00 | 161.50 | 159.50 | 160.50 | 151.25 | 341,078 |
| 2025-12-23 | 164.00 | 164.00 | 159.50 | 160.00 | 150.78 | 633,377 |
| 2025-12-22 | 163.50 | 165.00 | 162.50 | 163.50 | 154.08 | 394,021 |
| 2025-12-19 | 163.00 | 163.50 | 161.00 | 163.00 | 153.61 | 376,031 |
| 2025-12-18 | 161.00 | 163.00 | 158.50 | 162.50 | 153.13 | 548,159 |
| 2025-12-17 | 158.00 | 162.00 | 158.00 | 161.50 | 152.19 | 451,711 |
| 2025-12-16 | 160.00 | 161.50 | 156.00 | 157.50 | 148.42 | 821,536 |
| 2025-12-15 | 160.50 | 162.00 | 159.00 | 160.50 | 151.25 | 331,051 |
| 2025-12-12 | 164.50 | 164.50 | 162.00 | 163.00 | 153.61 | 401,273 |
| 2025-12-11 | 162.50 | 165.00 | 162.50 | 164.00 | 154.55 | 416,253 |
| 2025-12-10 | 165.00 | 165.00 | 161.00 | 161.50 | 152.19 | 718,370 |
| 2025-12-09 | 166.00 | 167.00 | 164.00 | 165.00 | 155.49 | 440,002 |
| 2025-12-08 | 164.00 | 166.50 | 164.00 | 166.00 | 156.43 | 274,100 |
| 2025-12-05 | 164.00 | 165.50 | 162.50 | 164.00 | 154.55 | 493,021 |
| 2025-12-04 | 168.00 | 168.00 | 164.00 | 164.50 | 155.02 | 678,003 |
| 2025-12-03 | 166.50 | 168.00 | 166.50 | 167.00 | 157.37 | 415,054 |
| 2025-12-02 | 166.50 | 167.50 | 165.00 | 166.00 | 156.43 | 789,010 |
| 2025-12-01 | 167.50 | 167.50 | 165.00 | 166.00 | 156.43 | 663,025 |
| 2025-11-28 | 167.50 | 168.50 | 166.00 | 167.00 | 157.37 | 368,013 |
| 2025-11-27 | 166.50 | 168.50 | 166.50 | 167.50 | 157.85 | 604,700 |
| 2025-11-26 | 165.50 | 167.00 | 164.50 | 165.50 | 155.96 | 894,084 |
| 2025-11-25 | 165.00 | 166.00 | 163.00 | 165.00 | 155.49 | 620,038 |
| 2025-11-24 | 165.50 | 166.50 | 163.00 | 163.50 | 154.08 | 686,073 |
| 2025-11-21 | 163.00 | 167.50 | 162.00 | 163.00 | 153.61 | 1,343,728 |
| 2025-11-20 | 163.00 | 167.50 | 162.50 | 166.00 | 156.43 | 1,190,105 |
| 2025-11-19 | 161.50 | 162.50 | 158.50 | 159.00 | 149.84 | 1,057,238 |
| 2025-11-18 | 164.00 | 164.50 | 158.50 | 159.50 | 150.31 | 2,396,320 |
| 2025-11-17 | 169.00 | 169.50 | 164.00 | 165.00 | 155.49 | 2,063,363 |
| 2025-11-14 | 172.00 | 172.00 | 168.00 | 169.00 | 159.26 | 2,560,726 |
| 2025-11-13 | 183.50 | 184.00 | 174.00 | 175.00 | 164.91 | 4,785,606 |
| 2025-11-12 | 180.50 | 188.00 | 180.00 | 186.00 | 175.28 | 1,124,871 |
| 2025-11-11 | 184.50 | 186.00 | 179.50 | 180.00 | 169.63 | 999,406 |
| 2025-11-10 | 181.00 | 183.00 | 178.00 | 182.50 | 171.98 | 1,751,295 |
| 2025-11-07 | 187.50 | 189.00 | 182.50 | 184.00 | 173.39 | 1,490,562 |
| 2025-11-06 | 196.00 | 196.50 | 187.00 | 189.00 | 178.11 | 2,734,726 |
| 2025-11-05 | 199.50 | 200.00 | 188.50 | 195.00 | 183.76 | 4,698,434 |
| 2025-11-04 | 203.00 | 208.50 | 196.50 | 205.00 | 193.18 | 6,936,278 |
| 2025-11-03 | 188.00 | 199.50 | 184.50 | 199.00 | 187.53 | 5,159,339 |
| 2025-10-31 | 178.00 | 183.50 | 177.50 | 183.50 | 172.92 | 965,222 |
| 2025-10-30 | 179.50 | 181.00 | 175.50 | 177.00 | 166.80 | 871,120 |
| 2025-10-29 | 182.50 | 184.00 | 178.50 | 178.50 | 168.21 | 809,188 |
| 2025-10-28 | 180.50 | 180.50 | 178.00 | 179.00 | 168.68 | 584,500 |
| 2025-10-27 | 180.00 | 181.50 | 178.50 | 180.00 | 169.63 | 683,300 |
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.