Argosy Research Inc. (TPEX:3217)
Taiwan · Delayed Price · Currency is TWD 163.00
+1.00 (0.62%)
Apr 17, 2026, 1:30 PM CST
Argosy Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 161.50 | 164.50 | 160.50 | 163.00 | 163.00 | 0.62% | 862,556 |
| Apr 16, 2026 | 165.00 | 165.00 | 161.50 | 162.00 | 162.00 | - | 836,522 |
| Apr 15, 2026 | 157.50 | 165.00 | 157.50 | 162.00 | 162.00 | 3.51% | 1,965,136 |
| Apr 14, 2026 | 157.50 | 158.00 | 156.00 | 156.50 | 156.50 | 0.32% | 589,445 |
| Apr 13, 2026 | 155.00 | 157.00 | 154.50 | 156.00 | 156.00 | 0.32% | 351,909 |
| Apr 10, 2026 | 156.00 | 156.00 | 154.00 | 155.50 | 155.50 | 0.65% | 391,568 |
| Apr 9, 2026 | 156.50 | 157.00 | 154.00 | 154.50 | 154.50 | -1.59% | 511,930 |
| Apr 8, 2026 | 155.00 | 157.00 | 154.00 | 157.00 | 157.00 | 2.61% | 701,531 |
| Apr 7, 2026 | 151.50 | 153.50 | 151.00 | 153.00 | 153.00 | 1.66% | 276,647 |
| Apr 2, 2026 | 154.50 | 154.50 | 150.00 | 150.50 | 150.50 | -1.95% | 413,422 |
| Apr 1, 2026 | 155.00 | 156.00 | 153.00 | 153.50 | 153.50 | 1.32% | 356,814 |
| Mar 31, 2026 | 152.00 | 153.00 | 149.50 | 151.50 | 151.50 | -0.98% | 641,461 |
| Mar 30, 2026 | 154.50 | 154.50 | 152.00 | 153.00 | 153.00 | -1.92% | 407,697 |
| 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 |