Argosy Research historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 161.00 | 161.50 | 157.00 | 157.00 | 139.85 | 2,140,000 |
| 2024-10-29 | 161.00 | 163.00 | 156.00 | 161.00 | 143.42 | 5,126,000 |
| 2024-10-28 | 158.00 | 165.00 | 152.50 | 160.00 | 142.52 | 7,690,000 |
| 2024-10-25 | 149.00 | 152.00 | 147.50 | 152.00 | 135.40 | 833,000 |
| 2024-10-24 | 151.50 | 151.50 | 148.00 | 148.50 | 132.28 | 930,000 |
| 2024-10-23 | 150.00 | 153.00 | 150.00 | 151.00 | 134.51 | 817,000 |
| 2024-10-22 | 150.50 | 152.00 | 149.50 | 150.00 | 133.62 | 503,000 |
| 2024-10-21 | 149.00 | 151.50 | 149.00 | 151.00 | 134.51 | 615,000 |
| 2024-10-18 | 151.00 | 151.00 | 147.50 | 148.00 | 131.84 | 447,000 |
| 2024-10-17 | 151.50 | 152.00 | 149.00 | 149.50 | 133.17 | 382,000 |
| 2024-10-16 | 149.00 | 151.50 | 149.00 | 151.50 | 134.95 | 461,000 |
| 2024-10-15 | 151.00 | 154.00 | 149.00 | 149.50 | 133.17 | 1,595,000 |
| 2024-10-14 | 147.00 | 149.50 | 145.50 | 149.00 | 132.73 | 607,000 |
| 2024-10-11 | 146.50 | 148.00 | 146.00 | 147.00 | 130.94 | 179,000 |
| 2024-10-09 | 147.50 | 148.50 | 146.00 | 146.00 | 130.05 | 746,000 |
| 2024-10-08 | 150.00 | 150.50 | 147.50 | 148.50 | 132.28 | 545,000 |
| 2024-10-07 | 147.50 | 151.50 | 146.00 | 151.00 | 134.51 | 928,000 |
| 2024-10-04 | 149.00 | 150.50 | 145.50 | 145.50 | 129.61 | 977,000 |
| 2024-10-01 | 151.00 | 152.00 | 148.50 | 149.00 | 132.73 | 463,000 |
| 2024-09-30 | 150.00 | 153.50 | 148.50 | 151.00 | 134.51 | 612,000 |
| 2024-09-27 | 152.00 | 152.50 | 150.00 | 150.00 | 133.62 | 518,000 |
| 2024-09-26 | 154.00 | 157.00 | 151.00 | 151.00 | 134.51 | 2,499,000 |
| 2024-09-25 | 150.50 | 151.50 | 149.00 | 151.00 | 134.51 | 1,126,000 |
| 2024-09-24 | 151.50 | 152.00 | 148.00 | 148.00 | 131.84 | 847,000 |
| 2024-09-23 | 151.50 | 152.50 | 150.00 | 150.00 | 133.62 | 583,000 |
| 2024-09-20 | 153.50 | 154.00 | 150.00 | 150.50 | 134.06 | 814,000 |
| 2024-09-19 | 147.00 | 154.00 | 147.00 | 152.00 | 135.40 | 1,541,000 |
| 2024-09-18 | 149.50 | 149.50 | 146.00 | 146.00 | 130.05 | 374,000 |
| 2024-09-16 | 148.50 | 151.00 | 148.50 | 149.50 | 133.17 | 505,000 |
| 2024-09-13 | 149.00 | 149.50 | 146.50 | 147.50 | 131.39 | 326,000 |
| 2024-09-12 | 150.00 | 150.00 | 148.00 | 148.50 | 132.28 | 465,000 |
| 2024-09-11 | 146.00 | 147.00 | 144.50 | 145.50 | 129.61 | 414,000 |
| 2024-09-10 | 152.00 | 153.50 | 145.50 | 145.50 | 129.61 | 1,094,000 |
| 2024-09-09 | 150.00 | 153.50 | 148.50 | 150.00 | 133.62 | 1,242,000 |
| 2024-09-06 | 148.00 | 151.00 | 147.50 | 151.00 | 134.51 | 556,000 |
| 2024-09-05 | 149.50 | 151.00 | 147.00 | 147.00 | 130.94 | 422,000 |
| 2024-09-04 | 148.00 | 151.50 | 146.00 | 147.00 | 130.94 | 1,469,000 |
| 2024-09-03 | 152.50 | 155.50 | 152.00 | 155.00 | 138.07 | 1,413,000 |
| 2024-09-02 | 152.50 | 153.50 | 150.50 | 151.00 | 134.51 | 587,000 |
| 2024-08-30 | 151.00 | 152.00 | 149.00 | 150.50 | 134.06 | 558,000 |
| 2024-08-29 | 147.50 | 151.50 | 144.00 | 150.00 | 133.62 | 1,147,000 |
| 2024-08-28 | 150.50 | 151.00 | 149.00 | 149.00 | 132.73 | 768,000 |
| 2024-08-27 | 146.00 | 151.50 | 145.00 | 149.50 | 133.17 | 968,000 |
| 2024-08-26 | 148.00 | 148.00 | 145.00 | 145.50 | 129.61 | 383,000 |
| 2024-08-23 | 145.50 | 146.00 | 143.00 | 146.00 | 130.05 | 599,000 |
| 2024-08-22 | 146.00 | 147.50 | 145.00 | 146.00 | 130.05 | 355,000 |
| 2024-08-21 | 147.50 | 148.00 | 145.50 | 146.00 | 130.05 | 486,000 |
| 2024-08-20 | 149.00 | 150.50 | 148.50 | 148.50 | 132.28 | 677,000 |
| 2024-08-19 | 149.00 | 149.50 | 145.00 | 147.00 | 130.94 | 1,490,000 |
| 2024-08-16 | 151.00 | 151.50 | 147.50 | 148.50 | 132.28 | 2,746,000 |
| 2024-08-15 | 149.00 | 156.00 | 149.00 | 154.50 | 137.63 | 1,299,000 |
| 2024-08-14 | 150.00 | 151.00 | 148.50 | 149.00 | 132.73 | 711,000 |
| 2024-08-13 | 148.00 | 148.00 | 145.50 | 147.00 | 130.94 | 393,000 |
| 2024-08-12 | 145.50 | 147.50 | 144.50 | 146.50 | 130.50 | 672,000 |
| 2024-08-09 | 145.00 | 146.50 | 142.50 | 143.00 | 127.38 | 726,000 |
| 2024-08-08 | 142.00 | 143.50 | 140.00 | 140.50 | 125.15 | 787,000 |
| 2024-08-07 | 134.00 | 143.00 | 134.00 | 142.50 | 126.94 | 1,043,000 |
| 2024-08-06 | 135.00 | 136.00 | 122.50 | 133.00 | 118.47 | 1,189,000 |
| 2024-08-05 | 139.50 | 139.50 | 130.00 | 131.00 | 116.69 | 2,445,000 |
| 2024-08-02 | 146.00 | 148.00 | 144.00 | 144.00 | 128.27 | 653,000 |
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.