Argosy Research Inc. (TPEX:3217)
Taiwan · Delayed Price · Currency is TWD 182.50
-6.00 (-3.18%)
Oct 9, 2025, 1:30 PM CST
Argosy Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 189.50 | 190.50 | 182.00 | 182.50 | 182.50 | -3.18% | 1,613,771 |
| 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 29, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| 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 |
| Sep 19, 2025 | 179.00 | 182.00 | 178.50 | 180.00 | 180.00 | 0.84% | 686,463 |
| Sep 18, 2025 | 181.00 | 182.50 | 177.50 | 178.50 | 178.50 | -0.28% | 696,038 |
| Sep 17, 2025 | 182.50 | 183.50 | 178.50 | 179.00 | 179.00 | -1.10% | 1,324,976 |
| Sep 16, 2025 | 179.50 | 182.00 | 175.00 | 181.00 | 181.00 | 1.97% | 1,502,279 |
| Sep 15, 2025 | 179.50 | 184.50 | 177.00 | 177.50 | 177.50 | - | 2,648,060 |
| Sep 12, 2025 | 174.00 | 180.00 | 173.00 | 177.50 | 177.50 | 2.90% | 1,441,962 |
| Sep 11, 2025 | 177.00 | 177.50 | 172.00 | 172.50 | 172.50 | -1.99% | 987,601 |
| Sep 10, 2025 | 175.50 | 177.00 | 175.00 | 176.00 | 176.00 | 0.28% | 600,953 |
| Sep 9, 2025 | 179.00 | 179.50 | 174.00 | 175.50 | 175.50 | -2.23% | 1,487,627 |
| Sep 8, 2025 | 178.50 | 183.00 | 178.50 | 179.50 | 179.50 | 1.99% | 1,995,926 |
| Sep 5, 2025 | 177.00 | 177.00 | 174.00 | 176.00 | 176.00 | 0.28% | 777,903 |
| 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 |