Argosy Research Inc. (TPEX:3217)
Taiwan · Delayed Price · Currency is TWD 176.00
+0.50 (0.28%)
Sep 5, 2025, 1:30 PM CST
Argosy Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 177.00 | 177.00 | 174.00 | 176.00 | 176.00 | 0.28% | 776,746 |
| Sep 4, 2025 | 177.00 | 177.00 | 175.00 | 175.50 | 175.50 | 0.86% | 1,086,586 |
| Sep 3, 2025 | 170.00 | 174.50 | 169.50 | 174.00 | 174.00 | 2.96% | 644,898 |
| Sep 2, 2025 | 171.00 | 172.50 | 168.50 | 169.00 | 169.00 | -0.59% | 740,983 |
| Sep 1, 2025 | 173.50 | 173.50 | 167.50 | 170.00 | 170.00 | -1.73% | 862,391 |
| Aug 29, 2025 | 172.50 | 174.00 | 171.00 | 173.00 | 173.00 | 0.58% | 746,738 |
| Aug 28, 2025 | 174.50 | 175.00 | 171.00 | 172.00 | 172.00 | -1.43% | 827,491 |
| Aug 27, 2025 | 176.00 | 177.00 | 173.00 | 174.50 | 174.50 | -0.29% | 693,652 |
| Aug 26, 2025 | 172.50 | 175.50 | 171.50 | 175.00 | 175.00 | 1.16% | 758,800 |
| Aug 25, 2025 | 170.50 | 173.50 | 169.00 | 173.00 | 173.00 | 2.98% | 750,268 |
| Aug 22, 2025 | 166.50 | 170.50 | 165.50 | 168.00 | 168.00 | 1.20% | 671,313 |
| Aug 21, 2025 | 166.50 | 167.50 | 164.00 | 166.00 | 166.00 | 0.61% | 700,986 |
| Aug 20, 2025 | 170.00 | 170.50 | 165.00 | 165.00 | 165.00 | -2.94% | 1,287,705 |
| Aug 19, 2025 | 178.50 | 178.50 | 170.00 | 170.00 | 170.00 | -4.76% | 2,544,789 |
| Aug 18, 2025 | 177.50 | 179.00 | 174.50 | 178.50 | 178.50 | 0.56% | 1,057,649 |
| Aug 15, 2025 | 177.50 | 180.00 | 176.50 | 177.50 | 177.50 | 0.85% | 1,404,816 |
| Aug 14, 2025 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | -1.40% | 1,351,137 |
| Aug 13, 2025 | 187.50 | 188.00 | 177.50 | 178.50 | 178.50 | -3.25% | 3,702,344 |
| Aug 12, 2025 | 174.00 | 184.50 | 171.00 | 184.50 | 184.50 | 9.17% | 5,891,270 |
| Aug 11, 2025 | 166.00 | 169.00 | 164.50 | 169.00 | 169.00 | 1.50% | 708,881 |
| Aug 8, 2025 | 165.50 | 168.50 | 165.50 | 166.50 | 166.50 | 1.52% | 755,169 |
| Aug 7, 2025 | 165.00 | 166.00 | 162.50 | 164.00 | 164.00 | 0.31% | 611,222 |
| Aug 6, 2025 | 163.00 | 165.00 | 163.00 | 163.50 | 163.50 | -0.61% | 365,034 |
| Aug 5, 2025 | 165.00 | 166.00 | 164.00 | 164.50 | 164.50 | -0.30% | 594,686 |
| Aug 4, 2025 | 168.00 | 168.00 | 164.50 | 165.00 | 165.00 | -1.49% | 601,948 |
| Aug 1, 2025 | 164.00 | 169.00 | 164.00 | 167.50 | 167.50 | 0.30% | 530,186 |
| Jul 31, 2025 | 168.50 | 169.50 | 165.50 | 167.00 | 167.00 | -2.62% | 1,423,732 |
| Jul 30, 2025 | 172.00 | 173.50 | 171.00 | 171.50 | 171.50 | 0.29% | 760,902 |
| Jul 29, 2025 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | -1.16% | 1,289,465 |
| Jul 28, 2025 | 174.50 | 175.00 | 171.00 | 173.00 | 173.00 | 1.47% | 1,223,371 |
| Jul 25, 2025 | 171.00 | 171.00 | 168.50 | 170.50 | 170.50 | 0.89% | 1,119,403 |
| Jul 24, 2025 | 167.00 | 171.50 | 167.00 | 169.00 | 169.00 | 1.50% | 2,150,302 |
| Jul 23, 2025 | 162.50 | 168.00 | 162.00 | 166.50 | 166.50 | 4.39% | 2,419,157 |
| Jul 22, 2025 | 162.00 | 164.50 | 159.50 | 159.50 | 159.50 | -0.62% | 2,443,059 |
| Jul 21, 2025 | 157.50 | 161.50 | 157.00 | 160.50 | 160.50 | 3.55% | 1,642,522 |
| Jul 18, 2025 | 157.50 | 159.00 | 155.00 | 155.00 | 155.00 | -0.64% | 252,309 |
| Jul 17, 2025 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | 0.32% | 361,501 |
| Jul 16, 2025 | 152.00 | 157.00 | 152.00 | 155.50 | 155.50 | 2.98% | 950,004 |
| Jul 15, 2025 | 149.00 | 151.50 | 148.50 | 151.00 | 151.00 | 1.34% | 237,258 |
| Jul 14, 2025 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 0.68% | 168,539 |
| Jul 11, 2025 | 147.00 | 149.50 | 147.00 | 148.00 | 148.00 | 0.34% | 304,937 |
| Jul 10, 2025 | 147.50 | 148.50 | 147.00 | 147.50 | 147.50 | -0.34% | 259,099 |
| Jul 9, 2025 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | -0.67% | 642,849 |
| Jul 8, 2025 | 148.50 | 150.00 | 146.50 | 149.00 | 149.00 | 0.34% | 340,183 |
| Jul 7, 2025 | 150.50 | 150.50 | 148.00 | 148.50 | 148.50 | - | 323,619 |
| Jul 4, 2025 | 153.00 | 153.00 | 147.50 | 148.50 | 148.50 | -2.30% | 644,369 |
| Jul 3, 2025 | 153.00 | 154.50 | 152.00 | 152.00 | 152.00 | -5.59% | 1,223,075 |
| Jul 2, 2025 | 160.00 | 161.00 | 158.50 | 161.00 | 152.19 | 1.58% | 1,099,471 |
| Jul 1, 2025 | 160.50 | 160.50 | 158.50 | 158.50 | 149.82 | -0.63% | 699,220 |
| Jun 30, 2025 | 161.50 | 161.50 | 159.50 | 159.50 | 150.77 | -0.62% | 424,092 |