Argosy Research Inc. (TPEX:3217)
Taiwan · Delayed Price · Currency is TWD 128.50
-5.00 (-3.75%)
Sep 9, 2026, 1:30 PM CST
Argosy Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 131.00 | 131.00 | 125.50 | 128.00 | - | -4.12% | 708,530 |
| Sep 8, 2026 | 134.50 | 134.50 | 133.00 | 133.50 | 133.50 | -1.84% | 260,413 |
| Sep 7, 2026 | 134.00 | 136.00 | 133.00 | 136.00 | 136.00 | 1.49% | 307,843 |
| Sep 4, 2026 | 134.50 | 135.00 | 132.00 | 134.00 | 134.00 | - | 431,387 |
| Sep 3, 2026 | 136.00 | 136.50 | 133.50 | 134.00 | 134.00 | -1.11% | 462,042 |
| Sep 2, 2026 | 137.50 | 137.50 | 135.50 | 135.50 | 135.50 | -1.81% | 361,131 |
| Sep 1, 2026 | 136.50 | 139.50 | 136.00 | 138.00 | 138.00 | 1.10% | 604,446 |
| Aug 31, 2026 | 137.50 | 138.50 | 135.50 | 136.50 | 136.50 | -0.73% | 450,266 |
| Aug 28, 2026 | 138.00 | 138.50 | 137.00 | 137.50 | 137.50 | -0.36% | 228,462 |
| Aug 27, 2026 | 136.50 | 138.00 | 136.50 | 138.00 | 138.00 | 1.10% | 496,437 |
| Aug 26, 2026 | 135.00 | 137.00 | 135.00 | 136.50 | 136.50 | 0.74% | 321,472 |
| Aug 25, 2026 | 136.50 | 136.50 | 134.00 | 135.50 | 135.50 | -1.09% | 339,882 |
| Aug 24, 2026 | 138.00 | 139.00 | 136.50 | 137.00 | 137.00 | - | 322,811 |
| Aug 21, 2026 | 137.00 | 137.50 | 135.50 | 137.00 | 137.00 | - | 416,623 |
| Aug 20, 2026 | 137.00 | 137.50 | 135.50 | 137.00 | 137.00 | 0.74% | 389,575 |
| Aug 19, 2026 | 134.50 | 136.50 | 133.00 | 136.00 | 136.00 | 0.37% | 338,343 |
| Aug 18, 2026 | 135.50 | 136.00 | 134.50 | 135.50 | 135.50 | - | 347,134 |
| Aug 17, 2026 | 139.00 | 139.00 | 135.00 | 135.50 | 135.50 | -2.17% | 962,808 |
| Aug 14, 2026 | 142.50 | 142.50 | 137.50 | 138.50 | 138.50 | -2.46% | 1,295,849 |
| Aug 13, 2026 | 147.50 | 148.00 | 141.50 | 142.00 | 142.00 | -4.05% | 1,829,658 |
| Aug 12, 2026 | 148.00 | 150.00 | 147.50 | 148.00 | 148.00 | - | 450,717 |
| Aug 11, 2026 | 149.00 | 149.50 | 147.50 | 148.00 | 148.00 | -1.00% | 296,662 |
| Aug 10, 2026 | 143.50 | 150.00 | 142.50 | 149.50 | 149.50 | 5.28% | 1,263,389 |
| Aug 7, 2026 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | -0.70% | 631,631 |
| Aug 6, 2026 | 144.00 | 144.00 | 141.50 | 143.00 | 143.00 | -0.35% | 607,054 |
| Aug 5, 2026 | 142.50 | 145.50 | 142.50 | 143.50 | 143.50 | 1.77% | 693,812 |
| Aug 4, 2026 | 141.50 | 142.50 | 139.50 | 141.00 | 141.00 | - | 1,123,660 |
| Aug 3, 2026 | 140.50 | 142.50 | 140.00 | 141.00 | 141.00 | -0.35% | 744,024 |
| Jul 31, 2026 | 143.00 | 144.00 | 141.00 | 141.50 | 141.50 | 3.28% | 611,649 |
| Jul 30, 2026 | 141.00 | 141.00 | 136.50 | 137.00 | 137.00 | -2.14% | 586,785 |
| Jul 29, 2026 | 145.00 | 145.00 | 136.00 | 140.00 | 140.00 | -3.45% | 1,035,403 |
| Jul 28, 2026 | 149.00 | 149.00 | 143.50 | 145.00 | 145.00 | -4.61% | 683,938 |
| Jul 27, 2026 | 151.50 | 152.00 | 149.00 | 152.00 | 152.00 | -0.33% | 259,054 |
| Jul 24, 2026 | 151.00 | 153.00 | 150.00 | 152.50 | 152.50 | 0.33% | 276,641 |
| Jul 23, 2026 | 155.50 | 155.50 | 151.00 | 152.00 | 152.00 | - | 362,090 |
| Jul 22, 2026 | 151.00 | 153.50 | 150.50 | 152.00 | 152.00 | 1.33% | 405,841 |
| Jul 21, 2026 | 144.00 | 150.50 | 144.00 | 150.00 | 150.00 | 4.17% | 347,404 |
| Jul 20, 2026 | 148.50 | 148.50 | 141.00 | 144.00 | 144.00 | -2.37% | 574,051 |
| Jul 17, 2026 | 152.00 | 152.00 | 147.50 | 147.50 | 147.50 | -4.84% | 981,204 |
| Jul 16, 2026 | 158.50 | 158.50 | 154.00 | 155.00 | 155.00 | -1.90% | 518,342 |
| Jul 15, 2026 | 159.00 | 159.00 | 157.50 | 158.00 | 158.00 | 0.32% | 237,801 |
| Jul 14, 2026 | 159.50 | 159.50 | 153.00 | 157.50 | 157.50 | -1.56% | 695,461 |
| Jul 13, 2026 | 165.00 | 165.50 | 158.00 | 160.00 | 160.00 | -2.14% | 1,428,163 |
| Jul 9, 2026 | 175.50 | 176.00 | 172.50 | 173.50 | 163.50 | -0.29% | 795,118 |
| Jul 8, 2026 | 174.00 | 175.50 | 172.50 | 174.00 | 163.97 | 0.58% | 321,745 |
| Jul 7, 2026 | 178.50 | 178.50 | 172.50 | 173.00 | 163.03 | -3.08% | 1,077,312 |
| Jul 6, 2026 | 180.50 | 182.00 | 177.50 | 178.50 | 168.21 | -0.28% | 628,419 |
| Jul 3, 2026 | 179.50 | 180.50 | 178.50 | 179.00 | 168.68 | -0.56% | 527,340 |
| Jul 2, 2026 | 175.00 | 180.00 | 174.00 | 180.00 | 169.63 | 2.56% | 703,389 |
| Jul 1, 2026 | 180.50 | 181.00 | 175.50 | 175.50 | 165.38 | -1.96% | 884,831 |