Argosy Research Inc. (TPEX:3217)
Taiwan · Delayed Price · Currency is TWD 164.00
-0.50 (-0.30%)
Dec 5, 2025, 1:30 PM CST
Argosy Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 168.00 | 168.00 | 164.00 | 164.50 | 164.50 | -1.50% | 694,804 |
| Dec 3, 2025 | 166.50 | 168.00 | 166.50 | 167.00 | 167.00 | 0.60% | 422,118 |
| Dec 2, 2025 | 166.50 | 167.50 | 165.00 | 166.00 | 166.00 | - | 795,785 |
| Dec 1, 2025 | 167.50 | 167.50 | 165.00 | 166.00 | 166.00 | -0.60% | 634,073 |
| Nov 28, 2025 | 167.50 | 168.50 | 166.00 | 167.00 | 167.00 | -0.30% | 379,912 |
| Nov 27, 2025 | 166.50 | 168.50 | 166.50 | 167.50 | 167.50 | 1.21% | 615,956 |
| Nov 26, 2025 | 165.50 | 167.00 | 164.50 | 165.50 | 165.50 | 0.30% | 906,627 |
| Nov 25, 2025 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.92% | 632,218 |
| Nov 24, 2025 | 165.50 | 166.50 | 163.00 | 163.50 | 163.50 | 0.31% | 695,315 |
| Nov 21, 2025 | 163.00 | 167.50 | 162.00 | 163.00 | 163.00 | -1.81% | 1,369,687 |
| Nov 20, 2025 | 163.00 | 167.50 | 162.50 | 166.00 | 166.00 | 4.40% | 1,209,990 |
| Nov 19, 2025 | 161.50 | 162.50 | 158.50 | 159.00 | 159.00 | -0.31% | 1,080,820 |
| Nov 18, 2025 | 164.00 | 164.50 | 158.50 | 159.50 | 159.50 | -3.33% | 2,444,327 |
| Nov 17, 2025 | 169.00 | 169.50 | 164.00 | 165.00 | 165.00 | -2.37% | 2,112,369 |
| Nov 14, 2025 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -3.43% | 2,622,608 |
| Nov 13, 2025 | 183.50 | 184.00 | 174.00 | 175.00 | 175.00 | -5.91% | 4,884,750 |
| Nov 12, 2025 | 180.50 | 188.00 | 180.00 | 186.00 | 186.00 | 3.33% | 1,149,506 |
| Nov 11, 2025 | 184.50 | 186.00 | 179.50 | 180.00 | 180.00 | -1.37% | 1,021,724 |
| Nov 10, 2025 | 181.00 | 183.00 | 178.00 | 182.50 | 182.50 | -0.82% | 1,784,558 |
| Nov 7, 2025 | 187.50 | 189.00 | 182.50 | 184.00 | 184.00 | -2.65% | 1,527,224 |
| Nov 6, 2025 | 196.00 | 196.50 | 187.00 | 189.00 | 189.00 | -3.08% | 2,795,903 |
| Nov 5, 2025 | 199.50 | 200.00 | 188.50 | 195.00 | 195.00 | -4.88% | 4,772,119 |
| Nov 4, 2025 | 203.00 | 208.50 | 196.50 | 205.00 | 205.00 | 3.02% | 7,034,892 |
| Nov 3, 2025 | 188.00 | 199.50 | 184.50 | 199.00 | 199.00 | 8.45% | 5,256,086 |
| Oct 31, 2025 | 178.00 | 183.50 | 177.50 | 183.50 | 183.50 | 3.67% | 977,658 |
| Oct 30, 2025 | 179.50 | 181.00 | 175.50 | 177.00 | 177.00 | -0.84% | 889,701 |
| Oct 29, 2025 | 182.50 | 184.00 | 178.50 | 178.50 | 178.50 | -0.28% | 824,968 |
| Oct 28, 2025 | 180.50 | 180.50 | 178.00 | 179.00 | 179.00 | -0.56% | 597,504 |
| Oct 27, 2025 | 180.00 | 181.50 | 178.50 | 180.00 | 180.00 | 1.69% | 698,545 |
| Oct 23, 2025 | 175.50 | 179.00 | 175.50 | 177.00 | 177.00 | 0.28% | 403,965 |
| Oct 22, 2025 | 178.50 | 178.50 | 176.00 | 176.50 | 176.50 | -1.12% | 352,672 |
| Oct 21, 2025 | 176.50 | 180.00 | 176.50 | 178.50 | 178.50 | 1.42% | 535,787 |
| Oct 20, 2025 | 176.50 | 177.50 | 174.50 | 176.00 | 176.00 | 0.57% | 412,926 |
| Oct 17, 2025 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | -1.69% | 491,520 |
| Oct 16, 2025 | 175.50 | 181.00 | 175.50 | 178.00 | 178.00 | 1.42% | 638,664 |
| Oct 15, 2025 | 174.00 | 176.50 | 172.50 | 175.50 | 175.50 | 1.15% | 440,030 |
| Oct 14, 2025 | 182.50 | 182.50 | 172.50 | 173.50 | 173.50 | -3.07% | 1,402,540 |
| Oct 13, 2025 | 174.00 | 181.00 | 174.00 | 179.00 | 179.00 | -1.92% | 764,224 |
| Oct 9, 2025 | 189.50 | 190.50 | 182.00 | 182.50 | 182.50 | -3.18% | 1,635,327 |
| Oct 8, 2025 | 188.00 | 189.00 | 184.00 | 188.50 | 188.50 | 0.80% | 1,153,446 |
| Oct 7, 2025 | 179.50 | 189.50 | 179.50 | 187.00 | 187.00 | 5.35% | 3,890,309 |
| Oct 3, 2025 | 179.50 | 181.00 | 177.50 | 177.50 | 177.50 | -0.56% | 475,008 |
| Oct 2, 2025 | 177.50 | 179.50 | 176.50 | 178.50 | 178.50 | 1.13% | 672,754 |
| Oct 1, 2025 | 176.00 | 178.50 | 175.00 | 176.50 | 176.50 | 1.15% | 507,290 |
| Sep 30, 2025 | 170.00 | 175.00 | 170.00 | 174.50 | 174.50 | 3.25% | 397,899 |
| Sep 26, 2025 | 173.00 | 173.00 | 168.50 | 169.00 | 169.00 | -2.59% | 866,985 |
| Sep 25, 2025 | 175.50 | 175.50 | 172.50 | 173.50 | 173.50 | -0.86% | 479,490 |
| Sep 24, 2025 | 178.00 | 178.00 | 172.50 | 175.00 | 175.00 | -1.13% | 755,917 |
| Sep 23, 2025 | 179.00 | 179.50 | 177.00 | 177.00 | 177.00 | -0.28% | 718,481 |
| Sep 22, 2025 | 182.50 | 182.50 | 177.50 | 177.50 | 177.50 | -1.39% | 830,827 |