Amigo Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 13.800 | 14.250 | 13.750 | 14.000 | 19.187 | 37,941 |
| 2024-07-31 | 13.900 | 13.950 | 13.650 | 13.800 | 18.913 | 14,592 |
| 2024-07-30 | 13.600 | 13.900 | 13.500 | 13.900 | 19.050 | 24,807 |
| 2024-07-29 | 13.950 | 14.200 | 13.600 | 13.600 | 18.639 | 59,101 |
| 2024-07-26 | 13.500 | 14.500 | 13.500 | 13.950 | 19.119 | 91,205 |
| 2024-07-23 | 13.650 | 13.800 | 13.650 | 13.650 | 18.708 | 36,482 |
| 2024-07-22 | 14.250 | 14.250 | 13.650 | 13.650 | 18.708 | 56,182 |
| 2024-07-19 | 14.650 | 14.650 | 14.250 | 14.250 | 19.530 | 86,827 |
| 2024-07-18 | 14.650 | 14.750 | 14.600 | 14.750 | 20.215 | 61,290 |
| 2024-07-17 | 15.150 | 15.150 | 14.850 | 14.850 | 20.352 | 40,860 |
| 2024-07-16 | 15.150 | 15.150 | 14.700 | 14.900 | 20.421 | 46,697 |
| 2024-07-15 | 15.000 | 15.150 | 14.800 | 14.800 | 20.284 | 80,260 |
| 2024-07-12 | 14.800 | 15.200 | 14.800 | 14.900 | 20.421 | 143,739 |
| 2024-07-11 | 15.200 | 15.200 | 14.700 | 15.000 | 20.558 | 149,577 |
| 2024-07-10 | 15.200 | 15.300 | 14.750 | 15.200 | 20.832 | 82,449 |
| 2024-07-09 | 15.250 | 15.350 | 14.600 | 15.200 | 20.832 | 183,870 |
| 2024-07-08 | 14.850 | 15.350 | 14.850 | 15.250 | 20.901 | 269,238 |
| 2024-07-05 | 14.700 | 14.900 | 14.600 | 14.900 | 20.421 | 86,827 |
| 2024-07-04 | 14.750 | 14.800 | 14.650 | 14.700 | 20.147 | 91,935 |
| 2024-07-03 | 14.600 | 14.900 | 14.600 | 14.700 | 20.147 | 215,245 |
| 2024-07-02 | 14.250 | 14.550 | 14.250 | 14.400 | 19.736 | 101,420 |
| 2024-07-01 | 14.100 | 14.600 | 14.100 | 14.250 | 19.530 | 133,524 |
| 2024-06-28 | 13.950 | 14.100 | 13.900 | 14.000 | 19.187 | 53,993 |
| 2024-06-27 | 14.000 | 14.000 | 13.950 | 13.950 | 19.119 | 12,403 |
| 2024-06-26 | 14.000 | 14.050 | 13.950 | 13.950 | 19.119 | 20,430 |
| 2024-06-25 | 14.000 | 14.050 | 13.950 | 13.950 | 19.119 | 21,889 |
| 2024-06-24 | 14.100 | 14.100 | 14.000 | 14.000 | 19.187 | 49,615 |
| 2024-06-21 | 14.000 | 14.000 | 13.900 | 13.900 | 19.050 | 39,400 |
| 2024-06-20 | 14.100 | 14.100 | 13.950 | 13.950 | 19.119 | 32,104 |
| 2024-06-19 | 14.200 | 14.200 | 13.900 | 13.900 | 19.050 | 47,426 |
| 2024-06-18 | 14.250 | 14.250 | 14.050 | 14.150 | 19.393 | 21,159 |
| 2024-06-17 | 14.000 | 14.300 | 14.000 | 14.150 | 19.393 | 41,589 |
| 2024-06-14 | 13.700 | 14.000 | 13.700 | 14.000 | 19.187 | 53,264 |
| 2024-06-13 | 13.900 | 13.900 | 13.700 | 13.700 | 18.776 | 29,915 |
| 2024-06-12 | 13.900 | 14.000 | 13.750 | 13.750 | 18.845 | 41,589 |
| 2024-06-11 | 14.000 | 14.550 | 13.850 | 13.850 | 18.982 | 89,016 |
| 2024-06-07 | 14.000 | 15.400 | 13.950 | 15.400 | 21.106 | 45,237 |
| 2024-06-06 | 14.350 | 14.400 | 13.950 | 14.000 | 19.187 | 106,528 |
| 2024-06-05 | 14.200 | 14.400 | 14.100 | 14.300 | 19.599 | 58,371 |
| 2024-06-04 | 14.200 | 14.200 | 14.150 | 14.200 | 19.462 | 26,267 |
| 2024-06-03 | 14.350 | 14.350 | 14.100 | 14.200 | 19.462 | 114,554 |
| 2024-05-31 | 13.750 | 14.150 | 13.750 | 14.150 | 19.393 | 113,094 |
| 2024-05-30 | 13.900 | 13.950 | 13.750 | 13.750 | 18.845 | 33,563 |
| 2024-05-29 | 13.750 | 13.900 | 13.750 | 13.850 | 18.982 | 48,156 |
| 2024-05-28 | 13.950 | 13.950 | 13.600 | 13.750 | 18.845 | 37,941 |
| 2024-05-27 | 13.700 | 13.700 | 13.650 | 13.700 | 18.776 | 42,319 |
| 2024-05-24 | 13.800 | 13.800 | 13.600 | 13.700 | 18.776 | 21,159 |
| 2024-05-23 | 13.650 | 13.750 | 13.550 | 13.650 | 18.708 | 16,781 |
| 2024-05-22 | 13.600 | 13.800 | 13.550 | 13.550 | 18.571 | 64,938 |
| 2024-05-21 | 13.550 | 13.900 | 13.500 | 13.700 | 18.776 | 13,133 |
| 2024-05-20 | 13.800 | 13.800 | 13.500 | 13.500 | 18.502 | 18,241 |
| 2024-05-17 | 13.800 | 13.800 | 13.600 | 13.600 | 18.639 | 29,915 |
| 2024-05-16 | 13.700 | 13.850 | 13.700 | 13.700 | 18.776 | 30,645 |
| 2024-05-15 | 13.600 | 13.850 | 13.450 | 13.700 | 18.776 | 118,931 |
| 2024-05-14 | 13.500 | 13.850 | 13.500 | 13.700 | 18.776 | 18,241 |
| 2024-05-13 | 13.850 | 13.850 | 13.400 | 13.650 | 18.708 | 107,257 |
| 2024-05-10 | 14.300 | 14.300 | 13.900 | 13.950 | 19.119 | 37,941 |
| 2024-05-09 | 14.050 | 14.250 | 13.900 | 14.250 | 19.530 | 29,185 |
| 2024-05-08 | 13.900 | 14.600 | 13.750 | 14.050 | 19.256 | 28,456 |
| 2024-05-07 | 14.100 | 14.100 | 13.750 | 13.750 | 18.845 | 31,374 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.