Argosy Research Inc. (TPEX:3217)
Taiwan
· Delayed Price · Currency is TWD 164.00
-0.50 (-0.30%)
At close: Dec 5, 2025
Argosy Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 164.00 | 165.50 | 162.50 | 164.00 | 164.00 | -0.30% | 503,595 |
| Dec 4, 2025 | 168.00 | 168.00 | 164.00 | 164.50 | 164.50 | -1.50% | 694,804 |
| Dec 3, 2025 | 166.50 | 168.00 | 166.50 | 167.00 | 167.00 | 0.60% | 422,118 |
| Dec 2, 2025 | 166.50 | 167.50 | 165.00 | 166.00 | 166.00 | - | 795,785 |
| Dec 1, 2025 | 167.50 | 167.50 | 165.00 | 166.00 | 166.00 | -0.60% | 634,073 |
| Nov 28, 2025 | 167.50 | 168.50 | 166.00 | 167.00 | 167.00 | -0.30% | 379,912 |
| Nov 27, 2025 | 166.50 | 168.50 | 166.50 | 167.50 | 167.50 | 1.21% | 615,956 |
| Nov 26, 2025 | 165.50 | 167.00 | 164.50 | 165.50 | 165.50 | 0.30% | 906,627 |
| Nov 25, 2025 | 165.00 | 166.00 | 163.00 | 165.00 | 165.00 | 0.92% | 632,218 |
| Nov 24, 2025 | 165.50 | 166.50 | 163.00 | 163.50 | 163.50 | 0.31% | 695,315 |
| Nov 21, 2025 | 163.00 | 167.50 | 162.00 | 163.00 | 163.00 | -1.81% | 1,369,687 |
| Nov 20, 2025 | 163.00 | 167.50 | 162.50 | 166.00 | 166.00 | 4.40% | 1,209,990 |
| Nov 19, 2025 | 161.50 | 162.50 | 158.50 | 159.00 | 159.00 | -0.31% | 1,080,820 |
| Nov 18, 2025 | 164.00 | 164.50 | 158.50 | 159.50 | 159.50 | -3.33% | 2,444,327 |
| Nov 17, 2025 | 169.00 | 169.50 | 164.00 | 165.00 | 165.00 | -2.37% | 2,112,369 |
| Nov 14, 2025 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | -3.43% | 2,622,608 |
| Nov 13, 2025 | 183.50 | 184.00 | 174.00 | 175.00 | 175.00 | -5.91% | 4,884,750 |
| Nov 12, 2025 | 180.50 | 188.00 | 180.00 | 186.00 | 186.00 | 3.33% | 1,149,506 |
| Nov 11, 2025 | 184.50 | 186.00 | 179.50 | 180.00 | 180.00 | -1.37% | 1,021,724 |
| Nov 10, 2025 | 181.00 | 183.00 | 178.00 | 182.50 | 182.50 | -0.82% | 1,784,558 |
| Nov 7, 2025 | 187.50 | 189.00 | 182.50 | 184.00 | 184.00 | -2.65% | 1,527,224 |
| Nov 6, 2025 | 196.00 | 196.50 | 187.00 | 189.00 | 189.00 | -3.08% | 2,795,903 |
| Nov 5, 2025 | 199.50 | 200.00 | 188.50 | 195.00 | 195.00 | -4.88% | 4,772,119 |
| Nov 4, 2025 | 203.00 | 208.50 | 196.50 | 205.00 | 205.00 | 3.02% | 7,034,892 |
| Nov 3, 2025 | 188.00 | 199.50 | 184.50 | 199.00 | 199.00 | 8.45% | 5,256,086 |
| Oct 31, 2025 | 178.00 | 183.50 | 177.50 | 183.50 | 183.50 | 3.67% | 977,658 |
| Oct 30, 2025 | 179.50 | 181.00 | 175.50 | 177.00 | 177.00 | -0.84% | 889,701 |
| Oct 29, 2025 | 182.50 | 184.00 | 178.50 | 178.50 | 178.50 | -0.28% | 824,968 |
| Oct 28, 2025 | 180.50 | 180.50 | 178.00 | 179.00 | 179.00 | -0.56% | 597,504 |
| Oct 27, 2025 | 180.00 | 181.50 | 178.50 | 180.00 | 180.00 | 1.69% | 698,545 |
| Oct 23, 2025 | 175.50 | 179.00 | 175.50 | 177.00 | 177.00 | 0.28% | 403,965 |
| Oct 22, 2025 | 178.50 | 178.50 | 176.00 | 176.50 | 176.50 | -1.12% | 352,672 |
| Oct 21, 2025 | 176.50 | 180.00 | 176.50 | 178.50 | 178.50 | 1.42% | 535,787 |
| Oct 20, 2025 | 176.50 | 177.50 | 174.50 | 176.00 | 176.00 | 0.57% | 412,926 |
| Oct 17, 2025 | 177.00 | 177.00 | 174.00 | 175.00 | 175.00 | -1.69% | 491,520 |
| Oct 16, 2025 | 175.50 | 181.00 | 175.50 | 178.00 | 178.00 | 1.42% | 638,664 |
| Oct 15, 2025 | 174.00 | 176.50 | 172.50 | 175.50 | 175.50 | 1.15% | 440,030 |
| Oct 14, 2025 | 182.50 | 182.50 | 172.50 | 173.50 | 173.50 | -3.07% | 1,402,540 |
| Oct 13, 2025 | 174.00 | 181.00 | 174.00 | 179.00 | 179.00 | -1.92% | 764,224 |
| Oct 9, 2025 | 189.50 | 190.50 | 182.00 | 182.50 | 182.50 | -3.18% | 1,635,327 |
| 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 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 |
| Jul 30, 2025 | 172.00 | 173.50 | 171.00 | 171.50 | 171.50 | 0.29% | 760,902 |
| Jul 29, 2025 | 174.00 | 174.00 | 167.00 | 171.00 | 171.00 | -1.16% | 1,289,465 |
| Jul 28, 2025 | 174.50 | 175.00 | 171.00 | 173.00 | 173.00 | 1.47% | 1,223,371 |
| Jul 25, 2025 | 171.00 | 171.00 | 168.50 | 170.50 | 170.50 | 0.89% | 1,119,403 |
| Jul 24, 2025 | 167.00 | 171.50 | 167.00 | 169.00 | 169.00 | 1.50% | 2,150,302 |
| Jul 23, 2025 | 162.50 | 168.00 | 162.00 | 166.50 | 166.50 | 4.39% | 2,419,157 |
| Jul 22, 2025 | 162.00 | 164.50 | 159.50 | 159.50 | 159.50 | -0.62% | 2,443,059 |
| Jul 21, 2025 | 157.50 | 161.50 | 157.00 | 160.50 | 160.50 | 3.55% | 1,642,522 |
| Jul 18, 2025 | 157.50 | 159.00 | 155.00 | 155.00 | 155.00 | -0.64% | 252,309 |
| Jul 17, 2025 | 157.00 | 157.00 | 154.00 | 156.00 | 156.00 | 0.32% | 361,501 |
| Jul 16, 2025 | 152.00 | 157.00 | 152.00 | 155.50 | 155.50 | 2.98% | 950,004 |
| Jul 15, 2025 | 149.00 | 151.50 | 148.50 | 151.00 | 151.00 | 1.34% | 237,258 |