Amigo Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	25.450	26.250	24.800	25.000	34.263	647,194
2022-08-08	24.700	25.250	24.150	25.250	34.606	564,014
2022-08-05	24.800	25.600	24.500	25.100	34.400	1,089,358
2022-08-04	23.350	25.100	22.800	25.000	34.263	1,014,205
2022-08-03	24.200	25.300	23.650	23.650	32.413	763,937
2022-08-02	24.800	25.400	23.800	25.000	34.263	1,519,119
2022-08-01	25.000	25.400	24.500	25.400	34.812	1,162,323
2022-07-29	21.300	23.100	21.050	23.100	31.659	825,227
2022-07-28	21.600	21.700	20.850	21.000	28.781	264,131
2022-07-27	20.700	21.100	20.600	20.950	28.713	232,756
2022-07-26	22.050	22.250	20.550	20.700	28.370	441,434
2022-07-25	22.600	22.600	21.800	22.050	30.220	274,346
2022-07-22	22.650	23.100	22.100	22.100	30.289	366,281
2022-07-21	22.400	22.800	21.800	22.550	30.906	412,248
2022-07-20	23.700	23.700	22.300	22.350	30.631	429,030
2022-07-19	22.400	22.900	22.200	22.900	31.385	326,880
2022-07-18	22.250	23.100	22.250	22.400	30.700	470,620
2022-07-15	23.100	23.150	22.050	22.100	30.289	697,539
2022-07-14	23.800	23.850	22.600	23.250	31.865	853,683
2022-07-13	23.550	25.000	23.150	24.450	33.510	1,116,355
2022-07-12	24.450	24.450	23.000	24.400	33.441	1,753,334
2022-07-11	22.250	22.250	22.250	22.250	30.494	321,773
2022-07-08	20.500	20.850	20.150	20.250	27.753	296,965
2022-07-07	19.900	20.650	19.850	20.150	27.616	318,124
2022-07-06	21.500	21.500	19.450	19.500	26.725	499,806
2022-07-05	20.700	22.200	20.500	21.450	29.398	918,621
2022-07-04	18.700	20.700	18.500	20.700	28.370	463,324
2022-07-01	20.400	20.700	18.200	18.850	25.835	574,229
2022-06-30	21.300	21.350	20.050	20.050	27.479	352,418
2022-06-29	21.050	21.850	20.800	21.200	29.055	507,102
2022-06-28	23.600	23.600	22.100	22.200	30.426	199,192
2022-06-27	23.500	23.850	23.100	23.300	31.933	242,241
2022-06-24	22.000	23.000	22.000	22.500	30.837	340,743
2022-06-23	22.950	22.950	21.450	21.800	29.878	591,741
2022-06-22	25.000	25.000	22.800	22.800	31.248	377,226
2022-06-21	25.400	25.400	24.300	24.850	34.058	275,075
2022-06-20	27.000	27.000	24.050	24.100	33.030	597,578
2022-06-17	26.150	27.600	25.750	26.700	36.593	521,695
2022-06-16	30.000	30.900	27.600	27.600	37.827	675,650
2022-06-15	30.600	31.500	30.100	30.100	41.253	245,890
2022-06-14	31.200	32.050	29.550	30.600	41.938	566,203
2022-06-13	34.000	34.000	31.600	32.000	43.857	789,474
2022-06-10	34.500	35.400	34.300	34.800	47.695	288,209
2022-06-09	35.100	35.850	34.100	34.900	47.832	490,320
2022-06-08	33.550	35.150	33.550	34.800	47.695	485,213
2022-06-07	34.700	35.500	33.550	33.600	46.050	453,838
2022-06-06	35.000	35.850	34.500	34.800	47.695	658,139
2022-06-02	34.000	36.050	33.050	35.000	47.969	1,459,288
2022-06-01	32.150	34.250	30.900	34.250	46.941	1,256,447
2022-05-31	32.400	32.600	31.000	31.150	42.692	385,981
2022-05-30	32.000	32.450	31.300	32.250	44.200	539,207
2022-05-27	33.700	34.750	32.100	32.100	43.994	794,582
2022-05-26	35.300	35.600	33.000	33.600	46.050	577,148
2022-05-25	35.700	35.800	35.000	35.000	47.969	279,453
2022-05-24	36.200	36.600	35.000	35.000	47.969	817,931
2022-05-23	37.800	38.000	34.550	36.500	50.024	1,166,700
2022-05-20	36.000	39.000	36.000	38.300	52.491	1,564,357
2022-05-19	32.650	35.500	32.650	35.500	48.654	321,773
2022-05-18	32.800	34.850	32.800	34.850	47.763	411,519
2022-05-17	30.600	32.500	30.600	32.300	44.268	383,792

← NewerPage 18 of 21 · 1,221 trading daysOlder →

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.