Argosy Research Inc. (TPEX:3217)
Taiwan · Delayed Price · Currency is TWD 156.00
+1.50 (0.97%)
At close: Mar 27, 2026
Argosy Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 152.50 | 156.00 | 152.50 | 156.00 | 156.00 | 0.97% | 274,625 |
| Mar 26, 2026 | 156.50 | 157.00 | 154.50 | 154.50 | 154.50 | -0.96% | 506,644 |
| Mar 25, 2026 | 157.00 | 157.00 | 155.00 | 156.00 | 156.00 | 0.97% | 386,154 |
| Mar 24, 2026 | 157.00 | 157.00 | 153.00 | 154.50 | 154.50 | - | 373,846 |
| Mar 23, 2026 | 157.00 | 157.50 | 154.50 | 154.50 | 154.50 | -3.13% | 819,091 |
| Mar 20, 2026 | 160.50 | 162.00 | 158.50 | 159.50 | 159.50 | 0.63% | 735,996 |
| Mar 19, 2026 | 156.50 | 160.50 | 156.00 | 158.50 | 158.50 | 0.63% | 1,040,982 |
| Mar 18, 2026 | 158.00 | 159.00 | 156.50 | 157.50 | 157.50 | 0.32% | 543,692 |
| Mar 17, 2026 | 157.00 | 158.00 | 155.50 | 157.00 | 157.00 | 0.96% | 432,980 |
| Mar 16, 2026 | 158.00 | 159.00 | 155.50 | 155.50 | 155.50 | -1.58% | 583,220 |
| Mar 13, 2026 | 157.50 | 159.00 | 155.00 | 158.00 | 158.00 | -0.63% | 571,775 |
| Mar 12, 2026 | 162.00 | 163.00 | 157.00 | 159.00 | 159.00 | 0.63% | 1,286,666 |
| Mar 11, 2026 | 154.00 | 159.00 | 154.00 | 158.00 | 158.00 | 3.27% | 691,777 |
| Mar 10, 2026 | 153.00 | 154.50 | 152.00 | 153.00 | 153.00 | 2.00% | 486,270 |
| Mar 9, 2026 | 146.00 | 150.00 | 145.50 | 150.00 | 150.00 | -4.46% | 1,180,533 |
| Mar 6, 2026 | 156.00 | 158.00 | 154.50 | 157.00 | 157.00 | -0.32% | 569,794 |
| Mar 5, 2026 | 155.50 | 158.00 | 154.00 | 157.50 | 157.50 | 5.00% | 1,172,878 |
| Mar 4, 2026 | 151.00 | 153.00 | 148.00 | 150.00 | 150.00 | -2.28% | 1,301,586 |
| Mar 3, 2026 | 156.50 | 157.50 | 152.50 | 153.50 | 153.50 | -1.92% | 897,441 |
| Mar 2, 2026 | 152.50 | 157.50 | 152.00 | 156.50 | 156.50 | 0.32% | 647,340 |
| Feb 26, 2026 | 158.50 | 158.50 | 155.00 | 156.00 | 156.00 | -0.64% | 787,386 |
| Feb 25, 2026 | 155.50 | 157.00 | 155.50 | 157.00 | 157.00 | 1.95% | 759,534 |
| Feb 24, 2026 | 153.50 | 155.00 | 153.50 | 154.00 | 154.00 | 0.33% | 446,161 |
| Feb 23, 2026 | 155.00 | 155.00 | 152.00 | 153.50 | 153.50 | -0.32% | 479,142 |
| Feb 11, 2026 | 153.00 | 154.00 | 151.00 | 154.00 | 154.00 | 0.65% | 655,705 |
| Feb 10, 2026 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | -0.97% | 292,396 |
| Feb 9, 2026 | 156.00 | 157.00 | 153.00 | 154.50 | 154.50 | 0.65% | 443,169 |
| Feb 6, 2026 | 153.50 | 154.50 | 150.50 | 153.50 | 153.50 | -0.97% | 438,561 |
| Feb 5, 2026 | 157.50 | 158.50 | 155.00 | 155.00 | 155.00 | -1.90% | 407,124 |
| Feb 4, 2026 | 156.00 | 158.00 | 154.50 | 158.00 | 158.00 | 0.64% | 245,179 |
| Feb 3, 2026 | 155.00 | 157.00 | 154.00 | 157.00 | 157.00 | 2.28% | 417,589 |
| Feb 2, 2026 | 155.00 | 155.00 | 151.00 | 153.50 | 153.50 | -1.92% | 667,380 |
| Jan 30, 2026 | 158.00 | 158.00 | 155.00 | 156.50 | 156.50 | -1.57% | 928,054 |
| Jan 29, 2026 | 162.00 | 163.00 | 158.50 | 159.00 | 159.00 | -1.85% | 520,725 |
| Jan 28, 2026 | 164.50 | 165.00 | 160.50 | 162.00 | 162.00 | -1.52% | 560,711 |
| Jan 27, 2026 | 165.00 | 166.50 | 163.50 | 164.50 | 164.50 | 0.30% | 816,508 |
| Jan 26, 2026 | 159.50 | 165.50 | 159.00 | 164.00 | 164.00 | 2.82% | 786,334 |
| Jan 23, 2026 | 162.00 | 162.00 | 158.50 | 159.50 | 159.50 | -0.93% | 980,279 |
| Jan 22, 2026 | 162.00 | 162.50 | 159.50 | 161.00 | 161.00 | 0.63% | 627,953 |
| Jan 21, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -3.03% | 774,906 |
| Jan 20, 2026 | 165.50 | 166.00 | 164.00 | 165.00 | 165.00 | -0.30% | 305,603 |
| Jan 19, 2026 | 166.50 | 167.00 | 164.00 | 165.50 | 165.50 | -0.60% | 691,488 |
| Jan 16, 2026 | 172.00 | 172.00 | 166.00 | 166.50 | 166.50 | -2.92% | 1,104,325 |
| Jan 15, 2026 | 170.00 | 173.00 | 167.00 | 171.50 | 171.50 | 0.88% | 1,200,828 |
| Jan 14, 2026 | 166.50 | 175.50 | 165.50 | 170.00 | 170.00 | 2.72% | 2,768,900 |
| Jan 13, 2026 | 161.00 | 167.00 | 160.00 | 165.50 | 165.50 | 2.80% | 2,219,827 |
| Jan 12, 2026 | 160.50 | 162.50 | 159.00 | 161.00 | 161.00 | 1.58% | 740,277 |
| Jan 9, 2026 | 155.50 | 159.50 | 154.50 | 158.50 | 158.50 | 2.26% | 681,547 |
| Jan 8, 2026 | 157.00 | 157.50 | 155.00 | 155.00 | 155.00 | -0.96% | 544,707 |
| Jan 7, 2026 | 156.50 | 158.00 | 154.50 | 156.50 | 156.50 | - | 600,646 |