Argosy Research historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 174.00 | 174.00 | 167.00 | 171.00 | 161.14 | 1,267,487 |
| 2025-07-28 | 174.50 | 175.00 | 171.00 | 173.00 | 163.03 | 1,197,923 |
| 2025-07-25 | 171.00 | 171.00 | 168.50 | 170.50 | 160.67 | 1,107,209 |
| 2025-07-24 | 167.00 | 171.50 | 167.00 | 169.00 | 159.26 | 2,117,192 |
| 2025-07-23 | 162.50 | 168.00 | 162.00 | 166.50 | 156.90 | 2,385,768 |
| 2025-07-22 | 162.00 | 164.50 | 159.50 | 159.50 | 150.31 | 2,420,676 |
| 2025-07-21 | 157.50 | 161.50 | 157.00 | 160.50 | 151.25 | 1,614,509 |
| 2025-07-18 | 157.50 | 159.00 | 155.00 | 155.00 | 146.07 | 247,011 |
| 2025-07-17 | 157.00 | 157.00 | 154.00 | 156.00 | 147.01 | 350,200 |
| 2025-07-16 | 152.00 | 157.00 | 152.00 | 155.50 | 146.54 | 929,258 |
| 2025-07-15 | 149.00 | 151.50 | 148.50 | 151.00 | 142.30 | 231,504 |
| 2025-07-14 | 147.00 | 149.00 | 147.00 | 149.00 | 140.41 | 165,037 |
| 2025-07-11 | 147.00 | 149.50 | 147.00 | 148.00 | 139.47 | 300,015 |
| 2025-07-10 | 147.50 | 148.50 | 147.00 | 147.50 | 139.00 | 254,100 |
| 2025-07-09 | 148.00 | 148.00 | 145.00 | 148.00 | 139.47 | 631,100 |
| 2025-07-08 | 148.50 | 150.00 | 146.50 | 149.00 | 140.41 | 335,800 |
| 2025-07-07 | 150.50 | 150.50 | 148.00 | 148.50 | 139.94 | 317,011 |
| 2025-07-04 | 153.00 | 153.00 | 147.50 | 148.50 | 139.94 | 629,871 |
| 2025-07-03 | 153.00 | 154.50 | 152.00 | 152.00 | 143.24 | 1,207,066 |
| 2025-07-02 | 160.00 | 161.00 | 158.50 | 161.00 | 143.42 | 1,090,872 |
| 2025-07-01 | 160.50 | 160.50 | 158.50 | 158.50 | 141.19 | 688,961 |
| 2025-06-30 | 161.50 | 161.50 | 159.50 | 159.50 | 142.08 | 420,690 |
| 2025-06-27 | 161.00 | 162.50 | 160.00 | 160.50 | 142.97 | 664,013 |
| 2025-06-26 | 161.50 | 162.50 | 160.50 | 160.50 | 142.97 | 846,252 |
| 2025-06-25 | 161.00 | 162.00 | 159.50 | 161.50 | 143.86 | 524,974 |
| 2025-06-24 | 158.50 | 161.00 | 158.00 | 161.00 | 143.42 | 587,463 |
| 2025-06-23 | 151.50 | 157.00 | 150.50 | 157.00 | 139.85 | 525,356 |
| 2025-06-20 | 158.00 | 158.00 | 154.50 | 155.00 | 138.07 | 483,282 |
| 2025-06-19 | 160.50 | 160.50 | 158.00 | 158.00 | 140.74 | 316,172 |
| 2025-06-18 | 157.50 | 161.00 | 157.50 | 160.50 | 142.97 | 414,058 |
| 2025-06-17 | 158.50 | 159.00 | 157.00 | 157.50 | 140.30 | 291,056 |
| 2025-06-16 | 155.50 | 158.00 | 155.00 | 157.50 | 140.30 | 174,000 |
| 2025-06-13 | 158.50 | 158.50 | 156.50 | 157.00 | 139.85 | 329,209 |
| 2025-06-12 | 161.00 | 161.00 | 158.50 | 159.00 | 141.63 | 302,000 |
| 2025-06-11 | 160.50 | 161.50 | 158.50 | 160.50 | 142.97 | 680,800 |
| 2025-06-10 | 162.00 | 162.00 | 160.00 | 160.50 | 142.97 | 445,515 |
| 2025-06-09 | 161.50 | 164.00 | 159.00 | 159.50 | 142.08 | 1,254,052 |
| 2025-06-06 | 159.50 | 159.50 | 157.50 | 157.50 | 140.30 | 197,377 |
| 2025-06-05 | 157.50 | 159.00 | 157.00 | 158.50 | 141.19 | 406,013 |
| 2025-06-04 | 155.00 | 157.00 | 155.00 | 156.50 | 139.41 | 367,430 |
| 2025-06-03 | 154.50 | 154.50 | 152.00 | 154.50 | 137.63 | 225,077 |
| 2025-06-02 | 154.00 | 154.00 | 151.00 | 153.50 | 136.73 | 401,066 |
| 2025-05-29 | 155.50 | 155.50 | 152.50 | 154.50 | 137.63 | 522,100 |
| 2025-05-28 | 154.50 | 155.50 | 153.50 | 154.00 | 137.18 | 177,000 |
| 2025-05-27 | 154.00 | 154.00 | 152.00 | 153.00 | 136.29 | 293,180 |
| 2025-05-26 | 156.50 | 156.50 | 153.50 | 153.50 | 136.73 | 288,101 |
| 2025-05-23 | 160.00 | 160.00 | 156.00 | 156.00 | 138.96 | 135,318 |
| 2025-05-22 | 157.50 | 160.00 | 156.50 | 159.50 | 142.08 | 389,106 |
| 2025-05-21 | 156.50 | 159.00 | 155.50 | 158.50 | 141.19 | 310,100 |
| 2025-05-20 | 156.00 | 156.50 | 154.50 | 155.50 | 138.52 | 279,010 |
| 2025-05-19 | 157.50 | 157.50 | 153.50 | 154.00 | 137.18 | 517,026 |
| 2025-05-16 | 161.50 | 161.50 | 157.50 | 157.50 | 140.30 | 536,164 |
| 2025-05-15 | 159.00 | 160.50 | 158.00 | 159.50 | 142.08 | 678,550 |
| 2025-05-14 | 157.00 | 160.50 | 157.00 | 159.00 | 141.63 | 1,221,161 |
| 2025-05-13 | 154.50 | 158.50 | 153.50 | 156.00 | 138.96 | 1,348,409 |
| 2025-05-12 | 148.00 | 150.50 | 148.00 | 150.00 | 133.62 | 644,030 |
| 2025-05-09 | 147.50 | 148.00 | 145.00 | 147.00 | 130.94 | 482,000 |
| 2025-05-08 | 141.00 | 145.00 | 141.00 | 144.00 | 128.27 | 298,550 |
| 2025-05-07 | 142.50 | 142.50 | 139.50 | 140.00 | 124.71 | 361,028 |
| 2025-05-06 | 140.00 | 142.50 | 140.00 | 141.00 | 125.60 | 275,051 |
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.