Argo Yachts Development Co.,Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	40.981	41.760	40.835	41.468	39.494	113,604
2022-02-14	40.981	41.614	40.543	41.225	39.262	64,592
2022-02-11	41.468	42.490	40.446	40.981	39.030	284,099
2022-02-10	40.251	41.614	40.203	41.371	39.401	255,777
2022-02-09	39.570	40.203	38.937	40.203	38.288	94,810
2022-02-08	39.570	39.570	38.937	39.570	37.686	92,518
2022-02-07	39.035	40.592	38.743	39.375	37.500	126,413
2022-01-26	38.743	39.570	38.597	39.570	37.686	131,571
2022-01-25	39.570	39.570	38.499	39.035	37.176	282,244
2022-01-24	39.765	40.057	38.889	39.132	37.269	157,909
2022-01-21	40.981	41.176	39.862	40.495	38.566	117,666
2022-01-20	40.592	42.052	40.349	41.030	39.076	74,678
2022-01-19	40.981	41.858	40.446	41.322	39.354	122,749
2022-01-18	41.517	42.393	41.030	41.371	39.401	120,736
2022-01-17	40.251	41.955	40.251	41.517	39.540	183,517
2022-01-14	41.030	41.322	39.911	39.911	38.010	156,734
2022-01-13	41.517	41.517	40.738	40.981	39.030	193,003
2022-01-12	42.344	42.490	41.225	41.760	39.772	200,146
2022-01-11	42.588	42.831	41.712	42.052	40.050	142,033
2022-01-10	42.977	43.123	42.247	42.588	40.560	161,534
2022-01-07	43.415	43.415	42.393	42.928	40.884	128,425
2022-01-06	43.804	43.950	42.782	43.415	41.348	95,029
2022-01-05	44.194	44.194	41.955	43.804	41.718	453,436
2022-01-04	45.119	45.119	43.610	43.999	41.904	247,475
2022-01-03	44.680	45.021	43.804	44.048	41.950	100,860
2021-12-30	45.021	45.070	43.464	44.145	42.043	157,376
2021-12-29	46.287	46.287	44.680	45.167	43.016	230,100
2021-12-28	46.384	46.579	44.827	45.800	43.619	179,761
2021-12-27	45.557	47.114	44.827	46.676	44.453	116,248
2021-12-24	45.946	45.946	45.021	45.459	43.295	175,260
2021-12-23	45.021	46.335	44.291	45.897	43.712	206,551
2021-12-22	44.778	45.216	43.804	44.924	42.785	133,511
2021-12-21	45.508	45.849	43.026	45.021	42.877	521,790
2021-12-20	45.800	46.919	45.459	45.897	43.712	631,751
2021-12-17	47.990	49.937	45.119	45.849	43.665	1,700,445
2021-12-16	43.804	49.645	43.804	47.844	45.566	1,681,271
2021-12-15	42.247	44.096	42.247	44.096	41.997	1,139,970
2021-12-14	41.858	43.512	40.884	42.344	40.328	602,450
2021-12-13	39.862	41.468	39.862	40.738	38.798	438,745
2021-12-10	40.203	41.468	39.035	39.813	37.917	345,766
2021-12-09	39.229	40.884	39.229	40.105	38.196	542,434
2021-12-08	39.083	39.424	38.743	39.278	37.408	288,721
2021-12-07	38.889	39.911	38.353	38.937	37.083	240,737
2021-12-06	38.840	39.132	38.256	38.597	36.759	184,885
2021-12-03	38.159	38.937	38.159	38.840	36.990	145,657
2021-12-02	38.548	38.986	38.159	38.159	36.341	200,001
2021-12-01	39.035	39.765	37.964	38.597	36.759	209,197
2021-11-30	38.305	39.765	37.623	39.083	37.222	161,516
2021-11-29	38.012	39.132	37.234	37.964	36.156	161,076
2021-11-26	39.278	39.521	37.915	38.402	36.573	406,975
2021-11-25	39.035	40.446	38.694	39.278	37.408	276,528
2021-11-24	38.889	39.424	38.061	38.986	37.129	396,615
2021-11-23	38.451	38.986	38.012	38.889	37.037	210,729
2021-11-22	38.110	38.986	37.234	38.256	36.434	338,483
2021-11-19	37.088	38.791	36.990	38.110	36.295	205,894
2021-11-18	35.920	37.380	35.676	37.088	35.322	159,683
2021-11-17	36.017	36.796	35.676	36.212	34.487	154,185
2021-11-16	36.163	36.358	35.676	35.968	34.256	242,115
2021-11-15	36.066	36.504	35.774	35.968	34.256	176,506
2021-11-12	36.455	36.990	35.774	36.066	34.348	264,018

← NewerPage 20 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-08-26	0.2479 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.