Amigo Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 13.500 | 13.500 | 12.550 | 12.600 | 17.269 | 44,511 |
| 2025-05-02 | 13.000 | 13.550 | 13.000 | 13.200 | 18.091 | 62,020 |
| 2025-04-30 | 12.950 | 13.400 | 12.900 | 13.000 | 17.817 | 245,897 |
| 2025-04-29 | 12.850 | 13.600 | 12.850 | 13.600 | 18.639 | 218,893 |
| 2025-04-28 | 12.250 | 12.650 | 12.250 | 12.400 | 16.995 | 48,156 |
| 2025-04-25 | 12.150 | 12.500 | 12.150 | 12.300 | 16.858 | 49,617 |
| 2025-04-24 | 12.400 | 12.400 | 12.050 | 12.100 | 16.583 | 13,864 |
| 2025-04-23 | 12.300 | 12.450 | 12.100 | 12.250 | 16.789 | 24,107 |
| 2025-04-22 | 12.000 | 12.000 | 11.850 | 11.900 | 16.309 | 18,241 |
| 2025-04-21 | 12.750 | 12.750 | 12.000 | 12.000 | 16.446 | 23,350 |
| 2025-04-18 | 12.500 | 12.500 | 12.500 | 12.500 | 17.132 | 729 |
| 2025-04-17 | 12.050 | 12.300 | 11.750 | 12.250 | 16.789 | 34,294 |
| 2025-04-16 | 13.000 | 13.000 | 12.200 | 12.300 | 16.858 | 56,915 |
| 2025-04-15 | 12.100 | 12.600 | 11.900 | 12.550 | 17.200 | 92,626 |
| 2025-04-14 | 11.700 | 12.150 | 11.600 | 11.750 | 16.104 | 143,739 |
| 2025-04-11 | 10.950 | 11.650 | 10.950 | 11.350 | 15.556 | 48,893 |
| 2025-04-10 | 11.650 | 11.650 | 11.650 | 11.650 | 15.967 | 64,208 |
| 2025-04-09 | 11.750 | 11.750 | 10.600 | 10.600 | 14.528 | 341,480 |
| 2025-04-08 | 11.750 | 13.000 | 11.750 | 11.750 | 16.104 | 227,649 |
| 2025-04-07 | 13.050 | 13.050 | 13.050 | 13.050 | 17.885 | 24,080 |
| 2025-04-02 | 14.300 | 14.800 | 13.800 | 14.500 | 19.873 | 211,906 |
| 2025-04-01 | 14.450 | 14.600 | 14.150 | 14.300 | 19.599 | 98,569 |
| 2025-03-31 | 14.900 | 14.900 | 14.200 | 14.200 | 19.462 | 78,074 |
| 2025-03-28 | 15.300 | 15.750 | 14.850 | 15.000 | 20.558 | 151,768 |
| 2025-03-27 | 16.050 | 16.050 | 15.600 | 15.750 | 21.586 | 50,346 |
| 2025-03-26 | 16.500 | 16.500 | 15.400 | 16.050 | 21.997 | 64,228 |
| 2025-03-25 | 16.600 | 17.000 | 16.100 | 16.100 | 22.066 | 96,319 |
| 2025-03-24 | 16.500 | 17.200 | 16.300 | 16.500 | 22.614 | 108,004 |
| 2025-03-21 | 16.900 | 16.900 | 16.300 | 16.500 | 22.614 | 90,580 |
| 2025-03-20 | 17.100 | 17.400 | 16.300 | 16.300 | 22.340 | 143,060 |
| 2025-03-19 | 17.100 | 17.100 | 16.650 | 16.650 | 22.819 | 66,466 |
| 2025-03-18 | 17.300 | 17.450 | 16.800 | 17.050 | 23.368 | 196,281 |
| 2025-03-17 | 17.250 | 17.650 | 16.800 | 17.200 | 23.573 | 161,317 |
| 2025-03-14 | 16.900 | 17.650 | 16.800 | 17.200 | 23.573 | 253,206 |
| 2025-03-13 | 17.950 | 17.950 | 17.100 | 17.400 | 23.847 | 244,453 |
| 2025-03-12 | 17.550 | 18.000 | 16.900 | 17.550 | 24.053 | 485,954 |
| 2025-03-11 | 16.050 | 17.550 | 15.750 | 17.550 | 24.053 | 757,373 |
| 2025-03-10 | 15.900 | 16.800 | 15.550 | 16.000 | 21.929 | 183,871 |
| 2025-03-07 | 16.750 | 16.950 | 16.150 | 16.200 | 22.203 | 212,334 |
| 2025-03-06 | 15.350 | 16.850 | 15.300 | 16.850 | 23.093 | 434,867 |
| 2025-03-05 | 15.550 | 15.600 | 15.350 | 15.350 | 21.038 | 29,198 |
| 2025-03-04 | 15.350 | 15.650 | 15.300 | 15.500 | 21.243 | 13,140 |
| 2025-03-03 | 15.600 | 15.600 | 15.350 | 15.350 | 21.038 | 29,918 |
| 2025-02-27 | 16.000 | 16.050 | 15.600 | 15.600 | 21.380 | 45,976 |
| 2025-02-26 | 15.200 | 16.300 | 15.200 | 15.850 | 21.723 | 93,401 |
| 2025-02-25 | 16.300 | 16.300 | 15.550 | 15.700 | 21.517 | 45,976 |
| 2025-02-24 | 15.850 | 15.900 | 15.700 | 15.750 | 21.586 | 47,439 |
| 2025-02-21 | 16.000 | 16.150 | 15.800 | 15.800 | 21.654 | 58,795 |
| 2025-02-20 | 16.250 | 16.400 | 15.800 | 15.900 | 21.791 | 135,793 |
| 2025-02-19 | 15.900 | 16.300 | 15.800 | 15.950 | 21.860 | 43,062 |
| 2025-02-18 | 15.750 | 15.950 | 15.650 | 15.900 | 21.791 | 8,757 |
| 2025-02-17 | 15.900 | 15.900 | 15.450 | 15.750 | 21.586 | 73,885 |
| 2025-02-14 | 16.450 | 16.450 | 15.900 | 15.900 | 21.791 | 51,853 |
| 2025-02-13 | 15.600 | 16.400 | 15.500 | 16.050 | 21.997 | 156,880 |
| 2025-02-12 | 15.400 | 16.450 | 15.400 | 15.950 | 21.860 | 329,078 |
| 2025-02-11 | 15.250 | 15.250 | 15.000 | 15.000 | 20.558 | 27,728 |
| 2025-02-10 | 15.100 | 15.500 | 14.950 | 15.000 | 20.558 | 41,623 |
| 2025-02-07 | 15.000 | 15.300 | 14.850 | 15.100 | 20.695 | 113,825 |
| 2025-02-06 | 15.000 | 15.450 | 14.950 | 15.000 | 20.558 | 19,702 |
| 2025-02-05 | 14.900 | 15.350 | 14.700 | 15.000 | 20.558 | 48,163 |
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.