Argo Yachts Development Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	38.110	38.451	37.477	37.720	35.924	342,364
2023-02-07	37.428	38.207	37.136	38.061	36.249	180,314
2023-02-06	36.893	37.477	36.844	37.136	35.368	142,194
2023-02-03	36.017	36.844	36.017	36.844	35.090	192,454
2023-02-02	36.650	36.747	36.114	36.747	34.997	76,611
2023-02-01	37.136	37.136	35.968	36.796	35.044	221,186
2023-01-31	38.451	38.451	36.309	37.136	35.368	280,427
2023-01-30	37.964	39.619	37.282	38.597	36.759	497,730
2023-01-17	36.650	37.818	36.212	37.428	35.646	275,511
2023-01-16	35.725	36.747	35.725	36.650	34.904	223,415
2023-01-13	34.898	35.871	34.898	35.774	34.070	66,496
2023-01-12	34.995	35.628	34.751	35.336	33.653	80,388
2023-01-11	34.557	34.995	34.021	34.800	33.143	229,179
2023-01-10	34.654	34.800	34.021	34.557	32.911	52,119
2023-01-09	34.557	34.557	33.973	34.557	32.911	17,940
2023-01-06	34.021	34.557	33.924	34.557	32.911	46,237
2023-01-05	35.043	35.043	33.924	34.411	32.772	62,472
2023-01-04	34.070	34.995	33.486	34.849	33.189	230,219
2023-01-03	32.805	33.973	32.269	33.243	31.660	159,136
2022-12-30	32.707	32.707	32.221	32.659	31.103	13,428
2022-12-29	32.951	32.951	32.172	32.659	31.103	18,199
2022-12-28	32.805	33.048	32.464	32.951	31.382	22,752
2022-12-27	32.853	33.194	32.610	32.951	31.382	58,364
2022-12-26	33.097	33.097	32.269	32.805	31.243	213,485
2022-12-23	32.951	33.097	32.221	33.097	31.521	27,070
2022-12-22	33.145	33.145	31.296	32.367	30.825	85,741
2022-12-21	33.243	33.243	32.853	33.145	31.567	42,063
2022-12-20	33.389	33.778	32.610	33.486	31.891	77,050
2022-12-19	33.291	33.681	32.999	33.437	31.845	34,530
2022-12-16	32.999	34.167	32.513	33.778	32.170	113,638
2022-12-15	33.535	33.875	33.097	33.389	31.799	53,627
2022-12-14	33.729	33.827	33.097	33.729	32.123	39,937
2022-12-13	33.583	33.778	33.145	33.729	32.123	40,350
2022-12-12	33.243	34.070	33.145	33.535	31.938	37,758
2022-12-09	34.167	34.167	33.097	34.070	32.448	31,125
2022-12-08	33.973	34.216	33.194	34.167	32.540	23,842
2022-12-07	34.216	34.216	33.097	33.973	32.355	51,055
2022-12-06	34.021	34.021	33.389	33.924	32.309	54,962
2022-12-05	34.167	34.216	33.535	33.973	32.355	119,422
2022-12-02	34.313	34.557	33.097	34.167	32.540	107,525
2022-12-01	33.243	34.557	33.097	34.313	32.679	152,571
2022-11-30	32.707	33.243	32.610	33.243	31.660	175,228
2022-11-29	32.075	32.756	32.026	32.707	31.150	117,866
2022-11-28	32.075	32.221	31.734	32.026	30.501	73,415
2022-11-25	31.831	32.026	31.490	32.026	30.501	123,483
2022-11-24	31.783	32.269	31.150	31.831	30.315	126,826
2022-11-23	32.318	32.318	31.831	32.123	30.594	116,840
2022-11-22	32.415	32.464	32.026	32.123	30.594	86,428
2022-11-21	32.756	32.756	32.075	32.367	30.825	70,135
2022-11-18	32.269	32.707	32.026	32.707	31.150	66,689
2022-11-17	32.269	32.853	31.977	32.318	30.779	290,308
2022-11-16	31.150	32.415	31.150	32.269	30.733	524,709
2022-11-15	31.345	32.123	30.079	31.004	29.527	852,410
2022-11-14	31.929	32.318	31.296	31.345	29.852	497,162
2022-11-11	33.486	33.486	32.123	32.610	31.057	351,467
2022-11-10	33.681	33.681	33.145	33.437	31.845	115,993
2022-11-09	33.291	33.973	33.291	33.681	32.077	80,267
2022-11-08	33.583	34.021	33.291	33.729	32.123	54,500
2022-11-07	34.216	34.216	33.145	33.291	31.706	235,647
2022-11-04	34.313	34.362	33.973	34.216	32.587	153,254

← NewerPage 16 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-26	0.2479 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.