Argosy Research Inc. (TPEX:3217)
Taiwan
· Delayed Price · Currency is TWD 169.00
-3.50 (-2.03%)
Apr 29, 2026, 10:00 AM CST
Argosy Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 11,089,079 |
| 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 |
| 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 |
| Jan 23, 2026 | 162.00 | 162.00 | 158.50 | 159.50 | 159.50 | -0.93% | 980,279 |
| Jan 22, 2026 | 162.00 | 162.50 | 159.50 | 161.00 | 161.00 | 0.63% | 627,953 |
| Jan 21, 2026 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | -3.03% | 774,906 |
| Jan 20, 2026 | 165.50 | 166.00 | 164.00 | 165.00 | 165.00 | -0.30% | 305,603 |
| Jan 19, 2026 | 166.50 | 167.00 | 164.00 | 165.50 | 165.50 | -0.60% | 691,488 |
| Jan 16, 2026 | 172.00 | 172.00 | 166.00 | 166.50 | 166.50 | -2.92% | 1,104,325 |
| Jan 15, 2026 | 170.00 | 173.00 | 167.00 | 171.50 | 171.50 | 0.88% | 1,200,828 |
| Jan 14, 2026 | 166.50 | 175.50 | 165.50 | 170.00 | 170.00 | 2.72% | 2,768,900 |
| Jan 13, 2026 | 161.00 | 167.00 | 160.00 | 165.50 | 165.50 | 2.80% | 2,219,827 |
| Jan 12, 2026 | 160.50 | 162.50 | 159.00 | 161.00 | 161.00 | 1.58% | 740,277 |
| Jan 9, 2026 | 155.50 | 159.50 | 154.50 | 158.50 | 158.50 | 2.26% | 681,547 |
| Jan 8, 2026 | 157.00 | 157.50 | 155.00 | 155.00 | 155.00 | -0.96% | 544,707 |
| Jan 7, 2026 | 156.50 | 158.00 | 154.50 | 156.50 | 156.50 | - | 600,646 |
| Jan 6, 2026 | 157.00 | 158.00 | 156.00 | 156.50 | 156.50 | -0.95% | 550,313 |
| Jan 5, 2026 | 162.50 | 162.50 | 156.00 | 158.00 | 158.00 | -1.86% | 855,556 |
| Jan 2, 2026 | 161.00 | 162.00 | 159.50 | 161.00 | 161.00 | 1.26% | 431,119 |
| Dec 31, 2025 | 158.00 | 161.00 | 157.50 | 159.00 | 159.00 | 0.63% | 367,308 |
| Dec 30, 2025 | 158.50 | 158.50 | 156.50 | 158.00 | 158.00 | -0.32% | 438,641 |
| Dec 29, 2025 | 160.50 | 161.00 | 158.50 | 158.50 | 158.50 | -0.63% | 448,406 |
| Dec 26, 2025 | 160.50 | 160.50 | 159.00 | 159.50 | 159.50 | -0.62% | 313,176 |
| Dec 24, 2025 | 160.00 | 161.50 | 159.50 | 160.50 | 160.50 | 0.31% | 346,432 |
| Dec 23, 2025 | 164.00 | 164.00 | 159.50 | 160.00 | 160.00 | -2.14% | 649,248 |
| Dec 22, 2025 | 163.50 | 165.00 | 162.50 | 163.50 | 163.50 | 0.31% | 400,298 |
| Dec 19, 2025 | 163.00 | 163.50 | 161.00 | 163.00 | 163.00 | 0.31% | 384,669 |
| Dec 18, 2025 | 161.00 | 163.00 | 158.50 | 162.50 | 162.50 | 0.62% | 556,061 |
| Dec 17, 2025 | 158.00 | 162.00 | 158.00 | 161.50 | 161.50 | 2.54% | 459,092 |
| Dec 16, 2025 | 160.00 | 161.50 | 156.00 | 157.50 | 157.50 | -1.87% | 853,960 |
| Dec 15, 2025 | 160.50 | 162.00 | 159.00 | 160.50 | 160.50 | -1.53% | 347,637 |
| Dec 12, 2025 | 164.50 | 164.50 | 162.00 | 163.00 | 163.00 | -0.61% | 411,046 |
| Dec 11, 2025 | 162.50 | 165.00 | 162.50 | 164.00 | 164.00 | 1.55% | 422,656 |
| Dec 10, 2025 | 165.00 | 165.00 | 161.00 | 161.50 | 161.50 | -2.12% | 746,537 |
| Dec 9, 2025 | 166.00 | 167.00 | 164.00 | 165.00 | 165.00 | -0.60% | 448,596 |
| Dec 8, 2025 | 164.00 | 166.50 | 164.00 | 166.00 | 166.00 | 1.22% | 279,491 |
| 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% | 672,197 |
| 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 |