Amigo Technology Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	29.900	31.050	28.800	31.050	42.555	709,943
2022-05-13	33.000	33.000	30.500	30.500	41.801	622,386
2022-05-12	38.000	38.000	33.850	33.850	46.393	859,520
2022-05-11	41.200	41.400	37.550	37.550	51.463	285,290
2022-05-10	41.350	41.600	40.800	40.800	55.918	250,267
2022-05-09	40.400	41.450	40.400	41.300	56.603	456,027
2022-05-06	38.200	40.700	38.200	40.500	55.507	458,216
2022-05-05	39.800	42.500	39.300	42.400	58.111	1,469,503
2022-05-04	41.200	41.600	37.900	38.900	53.314	1,517,659
2022-05-03	43.000	44.000	41.000	41.200	56.466	1,750,416
2022-04-29	42.000	43.000	40.550	43.000	58.933	2,299,108
2022-04-28	39.450	42.350	38.500	41.500	56.877	2,951,410
2022-04-27	37.600	38.700	37.000	38.500	52.765	642,816
2022-04-26	39.000	39.700	37.100	38.300	52.491	1,207,561
2022-04-25	37.100	39.350	37.000	38.450	52.697	1,182,753
2022-04-22	37.900	39.850	36.900	38.950	53.382	1,049,957
2022-04-21	39.850	40.000	38.400	38.600	52.903	1,272,499
2022-04-20	37.950	40.000	37.200	39.300	53.862	2,920,765
2022-04-19	34.250	37.650	33.200	36.900	50.573	1,432,291
2022-04-18	36.500	36.850	34.100	34.250	46.941	864,628
2022-04-15	36.500	37.650	36.300	36.500	50.024	675,650
2022-04-14	39.500	40.300	37.500	37.700	51.669	1,666,507
2022-04-13	38.850	42.200	38.750	40.000	54.821	2,139,316
2022-04-12	36.150	38.750	36.150	38.750	53.108	1,036,824
2022-04-11	37.000	38.500	36.600	37.150	50.915	1,281,255
2022-04-08	32.850	36.600	32.850	36.050	49.408	618,738
2022-04-07	34.000	34.800	33.500	33.500	45.913	470,620
2022-04-06	35.300	35.300	34.500	34.550	47.352	564,744
2022-04-01	35.550	36.700	35.550	35.800	49.065	540,666
2022-03-31	36.100	36.600	35.000	35.600	48.791	607,793
2022-03-30	37.400	37.400	34.650	36.100	49.476	1,546,115
2022-03-29	39.000	39.000	37.200	37.500	51.395	833,253
2022-03-28	38.400	38.800	36.550	38.800	53.177	1,072,576
2022-03-25	38.900	38.900	35.850	37.900	51.943	1,569,464
2022-03-24	36.950	39.300	35.700	38.200	52.354	2,084,593
2022-03-23	33.150	36.450	33.100	36.450	49.956	2,775,566
2022-03-22	31.600	33.150	30.500	33.150	45.433	2,414,392
2022-03-21	28.000	30.150	27.600	30.150	41.322	1,533,711
2022-03-18	28.450	28.550	27.500	27.800	38.101	1,032,446
2022-03-17	26.350	27.600	25.750	27.000	37.004	972,615
2022-03-16	25.800	26.000	24.650	25.150	34.469	477,916
2022-03-15	26.500	26.800	25.200	25.450	34.880	646,464
2022-03-14	27.600	28.000	26.700	26.850	36.799	1,049,228
2022-03-11	27.250	27.500	26.150	27.100	37.141	1,001,071
2022-03-10	25.850	27.250	25.550	26.750	36.662	882,869
2022-03-09	26.150	26.450	25.000	25.150	34.469	920,081
2022-03-08	27.450	27.450	24.800	25.050	34.332	1,051,417
2022-03-07	27.100	28.000	26.500	27.450	37.621	2,681,442
2022-03-04	25.550	27.500	25.000	25.700	35.223	1,687,666
2022-03-03	24.400	26.400	24.350	26.400	36.182	1,209,749
2022-03-02	22.700	24.950	22.650	24.000	32.893	696,080
2022-03-01	21.700	22.700	21.100	22.700	31.111	102,150
2022-02-25	21.900	22.100	21.500	21.900	30.015	30,645
2022-02-24	22.250	22.700	21.500	21.500	29.466	43,049
2022-02-23	22.500	22.500	22.100	22.100	30.289	29,915
2022-02-22	22.150	22.500	22.000	22.350	30.631	22,618
2022-02-21	22.400	22.850	22.400	22.400	30.700	22,618
2022-02-18	22.300	22.600	22.250	22.600	30.974	26,267
2022-02-17	22.800	22.950	22.050	22.600	30.974	93,394
2022-02-16	23.200	23.450	22.900	22.900	31.385	47,426

← NewerPage 19 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.