Argosy Research historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 143.50 | 145.00 | 142.50 | 143.50 | 127.83 | 354,086 |
| 2025-02-03 | 142.00 | 144.00 | 141.00 | 144.00 | 128.27 | 424,300 |
| 2025-01-22 | 146.00 | 146.00 | 143.00 | 146.00 | 130.05 | 453,000 |
| 2025-01-21 | 144.50 | 145.50 | 144.50 | 144.50 | 128.72 | 310,000 |
| 2025-01-20 | 142.00 | 144.50 | 141.00 | 143.50 | 127.83 | 635,000 |
| 2025-01-17 | 143.50 | 143.50 | 141.00 | 141.50 | 126.05 | 347,000 |
| 2025-01-16 | 144.50 | 144.50 | 141.50 | 142.50 | 126.94 | 583,000 |
| 2025-01-15 | 142.50 | 143.50 | 140.50 | 142.00 | 126.49 | 338,000 |
| 2025-01-14 | 140.00 | 143.50 | 140.00 | 142.50 | 126.94 | 550,000 |
| 2025-01-13 | 145.00 | 145.00 | 140.00 | 140.00 | 124.71 | 1,175,000 |
| 2025-01-10 | 145.50 | 148.00 | 145.00 | 146.00 | 130.05 | 644,000 |
| 2025-01-09 | 155.00 | 155.00 | 147.00 | 147.50 | 131.39 | 2,670,000 |
| 2025-01-08 | 158.50 | 160.00 | 157.00 | 158.00 | 140.74 | 344,000 |
| 2025-01-07 | 157.50 | 159.50 | 156.00 | 159.50 | 142.08 | 769,000 |
| 2025-01-06 | 156.50 | 157.50 | 154.00 | 156.00 | 138.96 | 605,000 |
| 2025-01-03 | 156.50 | 157.00 | 153.00 | 154.00 | 137.18 | 611,000 |
| 2025-01-02 | 158.00 | 159.00 | 156.00 | 156.00 | 138.96 | 328,000 |
| 2024-12-31 | 158.50 | 158.50 | 156.00 | 156.50 | 139.41 | 273,000 |
| 2024-12-30 | 158.00 | 158.00 | 156.00 | 157.50 | 140.30 | 310,000 |
| 2024-12-27 | 158.00 | 159.00 | 157.00 | 157.00 | 139.85 | 209,000 |
| 2024-12-26 | 160.00 | 160.00 | 158.00 | 158.00 | 140.74 | 287,000 |
| 2024-12-25 | 158.50 | 159.00 | 157.50 | 158.50 | 141.19 | 269,000 |
| 2024-12-24 | 158.00 | 158.50 | 156.50 | 157.50 | 140.30 | 434,000 |
| 2024-12-23 | 163.00 | 163.00 | 157.00 | 157.50 | 140.30 | 788,000 |
| 2024-12-20 | 161.00 | 164.50 | 160.00 | 160.00 | 142.52 | 1,080,000 |
| 2024-12-19 | 158.00 | 161.00 | 157.50 | 159.50 | 142.08 | 590,000 |
| 2024-12-18 | 158.50 | 161.00 | 157.00 | 160.00 | 142.52 | 665,000 |
| 2024-12-17 | 158.00 | 159.00 | 157.00 | 158.00 | 140.74 | 664,000 |
| 2024-12-16 | 161.00 | 161.50 | 155.50 | 155.50 | 138.52 | 877,000 |
| 2024-12-13 | 160.50 | 163.00 | 158.50 | 158.50 | 141.19 | 1,077,000 |
| 2024-12-12 | 160.00 | 168.00 | 160.00 | 160.50 | 142.97 | 3,667,000 |
| 2024-12-11 | 158.00 | 158.50 | 157.00 | 157.50 | 140.30 | 520,000 |
| 2024-12-10 | 159.50 | 159.50 | 157.50 | 157.50 | 140.30 | 670,000 |
| 2024-12-09 | 159.50 | 160.00 | 157.00 | 158.00 | 140.74 | 926,000 |
| 2024-12-06 | 158.00 | 160.00 | 157.00 | 158.50 | 141.19 | 1,227,000 |
| 2024-12-05 | 155.50 | 159.00 | 155.00 | 156.00 | 138.96 | 1,318,000 |
| 2024-12-04 | 153.00 | 155.00 | 152.50 | 154.50 | 137.63 | 589,000 |
| 2024-12-03 | 153.50 | 155.00 | 152.00 | 152.00 | 135.40 | 555,000 |
| 2024-12-02 | 150.50 | 152.50 | 149.50 | 151.00 | 134.51 | 463,000 |
| 2024-11-29 | 147.00 | 149.50 | 146.50 | 149.00 | 132.73 | 211,000 |
| 2024-11-28 | 152.00 | 152.00 | 146.50 | 147.50 | 131.39 | 440,000 |
| 2024-11-27 | 155.50 | 155.50 | 150.00 | 150.00 | 133.62 | 629,000 |
| 2024-11-26 | 154.50 | 155.00 | 152.50 | 154.00 | 137.18 | 656,000 |
| 2024-11-25 | 156.00 | 157.00 | 154.00 | 155.00 | 138.07 | 777,000 |
| 2024-11-22 | 153.50 | 155.50 | 152.50 | 153.50 | 136.73 | 923,000 |
| 2024-11-21 | 149.00 | 154.00 | 147.50 | 151.50 | 134.95 | 1,320,000 |
| 2024-11-20 | 149.50 | 149.50 | 146.00 | 146.00 | 130.05 | 508,164 |
| 2024-11-19 | 148.50 | 149.50 | 146.50 | 148.00 | 131.84 | 540,000 |
| 2024-11-18 | 146.00 | 147.00 | 143.50 | 144.50 | 128.72 | 575,000 |
| 2024-11-15 | 147.00 | 149.00 | 146.00 | 146.00 | 130.05 | 626,000 |
| 2024-11-14 | 151.50 | 151.50 | 143.00 | 146.00 | 130.05 | 1,344,000 |
| 2024-11-13 | 151.50 | 151.50 | 149.50 | 149.50 | 133.17 | 485,000 |
| 2024-11-12 | 152.00 | 152.00 | 150.00 | 150.00 | 133.62 | 628,000 |
| 2024-11-11 | 153.00 | 154.50 | 152.00 | 153.00 | 136.29 | 504,000 |
| 2024-11-08 | 155.00 | 156.00 | 151.00 | 151.00 | 134.51 | 881,000 |
| 2024-11-07 | 152.00 | 154.00 | 151.00 | 153.50 | 136.73 | 622,000 |
| 2024-11-06 | 153.00 | 153.50 | 152.00 | 152.00 | 135.40 | 541,000 |
| 2024-11-05 | 154.50 | 154.50 | 151.00 | 151.00 | 134.51 | 1,574,000 |
| 2024-11-04 | 161.00 | 161.50 | 154.00 | 154.00 | 137.18 | 4,281,000 |
| 2024-11-01 | 154.00 | 166.00 | 153.50 | 164.00 | 146.09 | 5,080,000 |
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.