Argosy Research Inc. (TPEX:3217)
Taiwan · Delayed Price · Currency is TWD 140.00
0.00 (0.00%)
Jul 30, 2026, 10:00 AM CST
Argosy Research Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 181.00 | 181.00 | 176.50 | 179.00 | 168.68 | 0.56% | 672,616 |
| Jun 29, 2026 | 182.00 | 184.50 | 177.50 | 178.00 | 167.74 | -2.20% | 959,424 |
| Jun 26, 2026 | 186.50 | 188.50 | 182.00 | 182.00 | 171.51 | -2.93% | 1,745,813 |
| Jun 25, 2026 | 178.50 | 188.50 | 177.00 | 187.50 | 176.69 | 5.93% | 2,650,920 |
| Jun 24, 2026 | 173.50 | 178.50 | 172.00 | 177.00 | 166.80 | 1.14% | 782,442 |
| Jun 23, 2026 | 176.50 | 179.00 | 173.00 | 175.00 | 164.91 | -0.85% | 1,436,573 |
| Jun 22, 2026 | 170.00 | 177.00 | 169.50 | 176.50 | 166.33 | 3.82% | 1,214,487 |
| Jun 18, 2026 | 170.00 | 172.00 | 169.50 | 170.00 | 160.20 | 0.29% | 587,497 |
| Jun 17, 2026 | 166.50 | 169.50 | 166.50 | 169.50 | 159.73 | 1.50% | 449,298 |
| Jun 16, 2026 | 170.50 | 171.00 | 166.50 | 167.00 | 157.37 | -2.05% | 902,181 |
| Jun 15, 2026 | 172.50 | 173.00 | 170.00 | 170.50 | 160.67 | 0.29% | 552,158 |
| Jun 12, 2026 | 171.00 | 172.00 | 169.50 | 170.00 | 160.20 | 0.89% | 720,307 |
| Jun 11, 2026 | 171.00 | 172.50 | 165.50 | 168.50 | 158.79 | -1.46% | 1,496,551 |
| Jun 10, 2026 | 174.00 | 179.00 | 171.00 | 171.00 | 161.14 | -3.39% | 1,111,902 |
| Jun 9, 2026 | 177.00 | 177.00 | 172.00 | 177.00 | 166.80 | -1.39% | 1,772,989 |
| Jun 8, 2026 | 172.50 | 180.00 | 172.50 | 179.50 | 169.15 | -4.27% | 1,314,134 |
| Jun 5, 2026 | 190.00 | 190.00 | 184.50 | 187.50 | 176.69 | -1.57% | 1,005,793 |
| Jun 4, 2026 | 192.50 | 192.50 | 189.00 | 190.50 | 179.52 | -1.04% | 657,275 |
| Jun 3, 2026 | 193.00 | 195.00 | 191.50 | 192.50 | 181.40 | 0.26% | 813,072 |
| Jun 2, 2026 | 193.50 | 194.00 | 189.50 | 192.00 | 180.93 | -0.78% | 968,701 |
| Jun 1, 2026 | 191.50 | 195.00 | 191.50 | 193.50 | 182.35 | 1.57% | 998,681 |
| May 29, 2026 | 190.00 | 193.00 | 188.00 | 190.50 | 179.52 | 1.06% | 995,407 |
| May 28, 2026 | 199.50 | 200.00 | 186.50 | 188.50 | 177.64 | -4.56% | 3,315,658 |
| May 27, 2026 | 195.00 | 202.00 | 193.50 | 197.50 | 186.12 | 2.33% | 2,673,652 |
| May 26, 2026 | 197.50 | 198.00 | 190.00 | 193.00 | 181.88 | -3.50% | 4,160,124 |
| May 25, 2026 | 212.00 | 212.00 | 197.00 | 200.00 | 188.47 | -3.38% | 4,535,937 |
| May 22, 2026 | 200.50 | 208.00 | 193.50 | 207.00 | 195.07 | 4.02% | 4,861,476 |
| May 21, 2026 | 194.00 | 206.00 | 190.50 | 199.00 | 187.53 | 5.57% | 5,540,846 |
| May 20, 2026 | 190.50 | 191.50 | 187.00 | 188.50 | 177.64 | -0.53% | 1,476,542 |
| May 19, 2026 | 185.00 | 194.00 | 183.50 | 189.50 | 178.58 | 2.43% | 3,298,738 |