Argosy Research Inc. (TPEX:3217)
Taiwan · Delayed Price · Currency is TWD 190.50
+2.00 (1.06%)
May 29, 2026, 1:30 PM CST
Argosy Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 190.00 | 193.00 | 188.00 | 190.50 | 190.50 | 1.06% | 995,407 |
| May 28, 2026 | 199.50 | 200.00 | 186.50 | 188.50 | 188.50 | -4.56% | 3,315,658 |
| May 27, 2026 | 195.00 | 202.00 | 193.50 | 197.50 | 197.50 | 2.33% | 2,673,652 |
| May 26, 2026 | 197.50 | 198.00 | 190.00 | 193.00 | 193.00 | -3.50% | 4,160,124 |
| May 25, 2026 | 212.00 | 212.00 | 197.00 | 200.00 | 200.00 | -3.38% | 4,535,937 |
| May 22, 2026 | 200.50 | 208.00 | 193.50 | 207.00 | 207.00 | 4.02% | 4,861,476 |
| May 21, 2026 | 194.00 | 206.00 | 190.50 | 199.00 | 199.00 | 5.57% | 5,540,846 |
| May 20, 2026 | 190.50 | 191.50 | 187.00 | 188.50 | 188.50 | -0.53% | 1,476,542 |
| May 19, 2026 | 185.00 | 194.00 | 183.50 | 189.50 | 189.50 | 2.43% | 3,298,738 |
| May 18, 2026 | 183.00 | 185.50 | 180.50 | 185.00 | 185.00 | 0.54% | 1,004,265 |
| May 15, 2026 | 190.00 | 191.00 | 183.00 | 184.00 | 184.00 | -1.60% | 2,724,742 |
| May 14, 2026 | 181.50 | 190.00 | 180.00 | 187.00 | 187.00 | 4.18% | 4,160,387 |
| May 13, 2026 | 179.00 | 181.00 | 178.00 | 179.50 | 179.50 | -1.64% | 1,184,474 |
| May 12, 2026 | 184.50 | 186.00 | 178.50 | 182.50 | 182.50 | 2.53% | 4,099,043 |
| May 11, 2026 | 171.50 | 178.50 | 167.00 | 178.00 | 178.00 | 1.14% | 2,375,825 |
| May 8, 2026 | 175.00 | 176.50 | 172.00 | 176.00 | 176.00 | 0.57% | 885,156 |
| May 7, 2026 | 182.00 | 183.00 | 175.00 | 175.00 | 175.00 | -1.41% | 1,611,763 |
| May 6, 2026 | 177.00 | 180.00 | 173.00 | 177.50 | 177.50 | 2.01% | 1,634,501 |
| May 5, 2026 | 170.00 | 174.00 | 169.00 | 174.00 | 174.00 | 2.35% | 754,402 |
| May 4, 2026 | 168.00 | 172.00 | 168.00 | 170.00 | 170.00 | 2.10% | 935,747 |
| Apr 30, 2026 | 168.50 | 170.00 | 166.00 | 166.50 | 166.50 | -1.19% | 922,442 |
| Apr 29, 2026 | 170.00 | 171.00 | 168.50 | 168.50 | 168.50 | -2.32% | 835,063 |
| Apr 28, 2026 | 170.50 | 175.00 | 170.00 | 172.50 | 172.50 | 1.77% | 985,241 |
| Apr 27, 2026 | 177.00 | 177.00 | 168.00 | 169.50 | 169.50 | -4.24% | 1,949,254 |
| Apr 24, 2026 | 184.50 | 184.50 | 173.50 | 177.00 | 177.00 | -5.09% | 3,907,700 |
| Apr 23, 2026 | 179.50 | 195.00 | 179.50 | 186.50 | 186.50 | 4.78% | 11,089,070 |
| Apr 22, 2026 | 165.50 | 178.00 | 165.50 | 178.00 | 178.00 | 8.21% | 3,574,248 |
| Apr 21, 2026 | 166.00 | 167.50 | 163.50 | 164.50 | 164.50 | -0.30% | 826,441 |
| Apr 20, 2026 | 164.00 | 166.00 | 162.00 | 165.00 | 165.00 | 1.23% | 983,533 |
| 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 |