Argosy Research historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 146.50 | 146.50 | 138.50 | 141.00 | 125.60 | 683,250 |
| 2025-05-02 | 146.00 | 146.50 | 145.00 | 145.50 | 129.61 | 272,550 |
| 2025-04-30 | 147.00 | 148.00 | 144.50 | 144.50 | 128.72 | 441,271 |
| 2025-04-29 | 148.00 | 148.00 | 145.50 | 147.00 | 130.94 | 508,116 |
| 2025-04-28 | 148.00 | 148.50 | 145.00 | 147.50 | 131.39 | 1,209,285 |
| 2025-04-25 | 140.00 | 141.00 | 138.50 | 140.00 | 124.71 | 631,415 |
| 2025-04-24 | 134.00 | 137.00 | 134.00 | 136.00 | 121.15 | 600,037 |
| 2025-04-23 | 132.00 | 134.00 | 132.00 | 133.00 | 118.47 | 489,262 |
| 2025-04-22 | 128.00 | 131.00 | 127.50 | 128.50 | 114.47 | 464,125 |
| 2025-04-21 | 132.00 | 132.50 | 129.00 | 129.00 | 114.91 | 334,500 |
| 2025-04-18 | 133.50 | 134.00 | 132.00 | 132.50 | 118.03 | 199,030 |
| 2025-04-17 | 132.00 | 134.00 | 129.50 | 133.50 | 118.92 | 438,200 |
| 2025-04-16 | 135.00 | 135.00 | 132.00 | 132.00 | 117.58 | 590,168 |
| 2025-04-15 | 132.50 | 137.00 | 132.00 | 135.50 | 120.70 | 610,487 |
| 2025-04-14 | 129.00 | 132.00 | 127.00 | 130.50 | 116.25 | 1,696,840 |
| 2025-04-11 | 121.00 | 126.50 | 115.50 | 126.00 | 112.24 | 1,098,375 |
| 2025-04-10 | 124.00 | 124.00 | 124.00 | 124.00 | 110.46 | 569,000 |
| 2025-04-09 | 120.00 | 121.00 | 113.00 | 113.00 | 100.66 | 1,657,260 |
| 2025-04-08 | 125.50 | 130.00 | 125.50 | 125.50 | 111.79 | 963,408 |
| 2025-04-07 | 139.00 | 139.00 | 139.00 | 139.00 | 123.82 | 57,581 |
| 2025-04-02 | 153.50 | 154.00 | 152.50 | 154.00 | 137.18 | 233,062 |
| 2025-04-01 | 152.00 | 153.00 | 150.00 | 153.00 | 136.29 | 445,758 |
| 2025-03-31 | 152.00 | 154.00 | 148.50 | 150.50 | 134.06 | 1,139,083 |
| 2025-03-28 | 162.50 | 162.50 | 156.00 | 157.00 | 139.85 | 804,508 |
| 2025-03-27 | 162.00 | 163.00 | 160.00 | 161.50 | 143.86 | 484,340 |
| 2025-03-26 | 165.50 | 166.00 | 163.50 | 163.50 | 145.64 | 401,107 |
| 2025-03-25 | 165.00 | 166.50 | 163.50 | 165.50 | 147.42 | 926,470 |
| 2025-03-24 | 168.00 | 172.50 | 163.00 | 163.50 | 145.64 | 2,509,520 |
| 2025-03-21 | 161.00 | 168.00 | 161.00 | 165.50 | 147.42 | 3,442,453 |
| 2025-03-20 | 157.00 | 160.50 | 156.00 | 160.50 | 142.97 | 1,087,446 |
| 2025-03-19 | 152.00 | 155.00 | 152.00 | 153.00 | 136.29 | 335,319 |
| 2025-03-18 | 153.00 | 154.00 | 152.50 | 153.00 | 136.29 | 216,382 |
| 2025-03-17 | 153.00 | 153.50 | 151.00 | 151.50 | 134.95 | 325,152 |
| 2025-03-14 | 153.50 | 153.50 | 151.00 | 151.50 | 134.95 | 307,405 |
| 2025-03-13 | 157.00 | 157.50 | 152.50 | 152.50 | 135.84 | 662,106 |
| 2025-03-12 | 156.50 | 157.50 | 155.50 | 155.50 | 138.52 | 323,028 |
| 2025-03-11 | 155.50 | 157.00 | 152.00 | 156.50 | 139.41 | 503,156 |
| 2025-03-10 | 160.00 | 161.50 | 158.00 | 158.50 | 141.19 | 490,160 |
| 2025-03-07 | 159.50 | 160.50 | 158.00 | 158.00 | 140.74 | 606,232 |
| 2025-03-06 | 163.50 | 164.50 | 159.50 | 159.50 | 142.08 | 948,337 |
| 2025-03-05 | 161.00 | 161.50 | 159.50 | 161.00 | 143.42 | 400,050 |
| 2025-03-04 | 157.50 | 161.50 | 157.00 | 161.00 | 143.42 | 348,129 |
| 2025-03-03 | 158.00 | 161.00 | 158.00 | 159.50 | 142.08 | 637,060 |
| 2025-02-27 | 163.50 | 164.00 | 160.00 | 160.00 | 142.52 | 467,070 |
| 2025-02-26 | 161.00 | 164.00 | 161.00 | 163.00 | 145.20 | 539,256 |
| 2025-02-25 | 163.50 | 165.00 | 161.00 | 161.00 | 143.42 | 841,425 |
| 2025-02-24 | 159.50 | 167.00 | 159.00 | 165.00 | 146.98 | 1,759,575 |
| 2025-02-21 | 158.00 | 162.00 | 158.00 | 160.50 | 142.97 | 875,318 |
| 2025-02-20 | 158.00 | 159.00 | 156.50 | 158.00 | 140.74 | 445,480 |
| 2025-02-19 | 159.00 | 159.50 | 157.00 | 157.00 | 139.85 | 497,242 |
| 2025-02-18 | 157.00 | 158.50 | 157.00 | 158.50 | 141.19 | 586,724 |
| 2025-02-17 | 156.00 | 156.50 | 155.00 | 156.50 | 139.41 | 334,416 |
| 2025-02-14 | 155.00 | 156.00 | 154.00 | 155.00 | 138.07 | 451,847 |
| 2025-02-13 | 154.00 | 155.00 | 153.50 | 154.50 | 137.63 | 464,311 |
| 2025-02-12 | 153.00 | 154.50 | 152.00 | 153.50 | 136.73 | 420,449 |
| 2025-02-11 | 153.00 | 154.00 | 152.50 | 153.00 | 136.29 | 417,150 |
| 2025-02-10 | 150.50 | 153.00 | 150.00 | 152.00 | 135.40 | 859,774 |
| 2025-02-07 | 146.50 | 149.00 | 146.50 | 148.50 | 132.28 | 376,082 |
| 2025-02-06 | 147.50 | 148.00 | 145.50 | 146.00 | 130.05 | 392,030 |
| 2025-02-05 | 143.50 | 146.00 | 143.50 | 145.50 | 129.61 | 384,030 |
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.