Amigo Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 14.100 | 14.200 | 13.850 | 13.950 | 19.119 | 63,479 |
| 2024-05-03 | 14.050 | 14.300 | 14.000 | 14.050 | 19.256 | 31,374 |
| 2024-05-02 | 14.100 | 14.100 | 13.850 | 14.050 | 19.256 | 45,237 |
| 2024-04-30 | 14.000 | 14.150 | 14.000 | 14.100 | 19.325 | 26,996 |
| 2024-04-29 | 13.900 | 13.950 | 13.750 | 13.900 | 19.050 | 55,452 |
| 2024-04-26 | 13.950 | 14.000 | 13.750 | 13.850 | 18.982 | 19,700 |
| 2024-04-25 | 13.950 | 13.950 | 13.900 | 13.950 | 19.119 | 5,107 |
| 2024-04-24 | 13.900 | 14.050 | 13.700 | 13.800 | 18.913 | 32,833 |
| 2024-04-23 | 14.200 | 14.200 | 13.700 | 13.750 | 18.845 | 61,290 |
| 2024-04-22 | 14.100 | 14.450 | 13.700 | 13.700 | 18.776 | 99,961 |
| 2024-04-19 | 14.600 | 14.600 | 14.000 | 14.100 | 19.325 | 97,042 |
| 2024-04-18 | 14.750 | 14.900 | 14.600 | 14.850 | 20.352 | 80,990 |
| 2024-04-17 | 14.600 | 15.200 | 14.600 | 14.750 | 20.215 | 37,941 |
| 2024-04-16 | 14.700 | 14.900 | 14.500 | 14.600 | 20.010 | 55,452 |
| 2024-04-15 | 14.800 | 14.950 | 14.650 | 14.950 | 20.489 | 32,833 |
| 2024-04-12 | 15.000 | 15.200 | 14.900 | 15.050 | 20.627 | 73,694 |
| 2024-04-11 | 14.950 | 15.050 | 14.650 | 15.000 | 20.558 | 66,397 |
| 2024-04-10 | 14.900 | 15.000 | 14.800 | 14.900 | 20.421 | 48,156 |
| 2024-04-09 | 15.000 | 15.050 | 14.900 | 14.950 | 20.489 | 46,697 |
| 2024-04-08 | 15.400 | 15.400 | 14.850 | 14.900 | 20.421 | 113,824 |
| 2024-04-03 | 15.300 | 15.400 | 15.200 | 15.250 | 20.901 | 23,348 |
| 2024-04-02 | 15.700 | 15.800 | 15.350 | 15.400 | 21.106 | 56,912 |
| 2024-04-01 | 15.850 | 15.850 | 15.500 | 15.700 | 21.517 | 76,612 |
| 2024-03-29 | 15.500 | 15.500 | 15.250 | 15.300 | 20.969 | 19,700 |
| 2024-03-28 | 15.300 | 15.800 | 15.250 | 15.500 | 21.243 | 88,286 |
| 2024-03-27 | 15.450 | 15.450 | 15.200 | 15.300 | 20.969 | 66,397 |
| 2024-03-26 | 15.400 | 15.400 | 15.400 | 15.400 | 21.106 | 0 |
| 2024-03-25 | 15.400 | 15.400 | 15.400 | 15.400 | 21.106 | 0 |
| 2024-03-22 | 15.200 | 15.650 | 15.200 | 15.400 | 21.106 | 65,667 |
| 2024-03-21 | 15.250 | 15.300 | 15.150 | 15.200 | 20.832 | 39,400 |
| 2024-03-20 | 15.500 | 15.500 | 15.500 | 15.500 | 21.243 | 0 |
| 2024-03-19 | 15.250 | 15.650 | 15.100 | 15.500 | 21.243 | 39,400 |
| 2024-03-18 | 15.350 | 15.350 | 15.350 | 15.350 | 21.038 | 0 |
| 2024-03-15 | 15.400 | 15.450 | 15.150 | 15.350 | 21.038 | 40,860 |
| 2024-03-14 | 15.500 | 15.850 | 15.200 | 15.400 | 21.106 | 51,804 |
| 2024-03-13 | 15.500 | 15.500 | 14.800 | 15.400 | 21.106 | 140,091 |
| 2024-03-12 | 15.450 | 15.700 | 15.200 | 15.650 | 21.449 | 99,961 |
| 2024-03-11 | 15.350 | 15.850 | 15.250 | 15.350 | 21.038 | 144,469 |
| 2024-03-08 | 16.350 | 16.350 | 15.350 | 15.450 | 21.175 | 291,857 |
| 2024-03-07 | 16.150 | 16.350 | 15.900 | 16.250 | 22.271 | 218,163 |
| 2024-03-06 | 16.000 | 16.250 | 16.000 | 16.150 | 22.134 | 183,870 |
| 2024-03-05 | 16.100 | 16.500 | 15.800 | 16.000 | 21.929 | 286,020 |
| 2024-03-04 | 16.050 | 16.450 | 16.000 | 16.100 | 22.066 | 313,746 |
| 2024-03-01 | 15.350 | 16.300 | 15.350 | 15.900 | 21.791 | 421,734 |
| 2024-02-29 | 15.050 | 15.350 | 15.050 | 15.300 | 20.969 | 56,912 |
| 2024-02-27 | 15.500 | 15.500 | 15.000 | 15.200 | 20.832 | 128,417 |
| 2024-02-26 | 15.100 | 15.450 | 15.100 | 15.300 | 20.969 | 140,821 |
| 2024-02-23 | 15.050 | 15.400 | 15.000 | 15.050 | 20.627 | 176,573 |
| 2024-02-22 | 15.300 | 15.400 | 15.000 | 15.050 | 20.627 | 283,101 |
| 2024-02-21 | 15.800 | 15.900 | 15.000 | 15.500 | 21.243 | 660,327 |
| 2024-02-20 | 14.250 | 15.300 | 14.250 | 15.300 | 20.969 | 439,245 |
| 2024-02-19 | 14.000 | 14.100 | 13.800 | 14.000 | 19.187 | 89,746 |
| 2024-02-16 | 13.650 | 13.900 | 13.200 | 13.850 | 18.982 | 124,039 |
| 2024-02-15 | 13.850 | 13.850 | 13.500 | 13.650 | 18.708 | 55,452 |
| 2024-02-05 | 13.450 | 13.500 | 13.250 | 13.500 | 18.502 | 23,348 |
| 2024-02-02 | 13.350 | 13.450 | 13.250 | 13.400 | 18.365 | 32,104 |
| 2024-02-01 | 13.350 | 13.500 | 13.350 | 13.500 | 18.502 | 28,456 |
| 2024-01-31 | 13.400 | 13.650 | 13.300 | 13.450 | 18.434 | 51,075 |
| 2024-01-30 | 13.300 | 13.500 | 13.100 | 13.200 | 18.091 | 48,156 |
| 2024-01-29 | 13.700 | 13.800 | 13.300 | 13.300 | 18.228 | 78,801 |
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.