Amigo Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 15.550 | 15.550 | 14.800 | 14.900 | 20.421 | 24,079 |
| 2025-02-03 | 15.000 | 15.250 | 14.150 | 14.800 | 20.284 | 49,616 |
| 2025-01-22 | 15.200 | 15.200 | 14.650 | 14.800 | 20.284 | 52,534 |
| 2025-01-21 | 15.000 | 15.000 | 14.600 | 14.800 | 20.284 | 30,645 |
| 2025-01-20 | 14.550 | 15.400 | 14.150 | 14.800 | 20.284 | 48,886 |
| 2025-01-17 | 14.050 | 14.500 | 14.000 | 14.150 | 19.393 | 31,374 |
| 2025-01-16 | 14.300 | 14.850 | 14.050 | 14.050 | 19.256 | 31,374 |
| 2025-01-15 | 14.200 | 14.200 | 13.800 | 13.950 | 19.119 | 40,860 |
| 2025-01-14 | 13.950 | 14.200 | 13.800 | 13.950 | 19.119 | 52,534 |
| 2025-01-13 | 14.650 | 14.650 | 13.550 | 13.600 | 18.639 | 261,212 |
| 2025-01-10 | 14.900 | 14.900 | 14.500 | 14.650 | 20.078 | 82,449 |
| 2025-01-09 | 15.450 | 15.450 | 14.350 | 14.650 | 20.078 | 109,446 |
| 2025-01-08 | 15.900 | 15.900 | 15.350 | 15.450 | 21.175 | 31,374 |
| 2025-01-07 | 16.000 | 16.000 | 15.600 | 15.700 | 21.517 | 73,694 |
| 2025-01-06 | 16.050 | 16.050 | 15.700 | 15.950 | 21.860 | 79,531 |
| 2025-01-03 | 16.000 | 16.200 | 15.600 | 15.650 | 21.449 | 49,615 |
| 2025-01-02 | 15.850 | 16.200 | 15.700 | 15.750 | 21.586 | 59,101 |
| 2024-12-31 | 16.300 | 16.300 | 15.800 | 15.850 | 21.723 | 77,342 |
| 2024-12-30 | 16.000 | 16.250 | 15.800 | 15.950 | 21.860 | 152,495 |
| 2024-12-27 | 16.050 | 16.450 | 15.900 | 16.100 | 22.066 | 152,495 |
| 2024-12-26 | 15.950 | 16.750 | 15.750 | 16.050 | 21.997 | 202,111 |
| 2024-12-25 | 15.550 | 16.100 | 15.250 | 15.850 | 21.723 | 135,713 |
| 2024-12-24 | 16.650 | 16.650 | 15.550 | 15.550 | 21.312 | 164,899 |
| 2024-12-23 | 17.000 | 17.000 | 16.200 | 16.250 | 22.271 | 215,245 |
| 2024-12-20 | 15.700 | 17.150 | 14.800 | 16.400 | 22.477 | 692,432 |
| 2024-12-19 | 14.500 | 15.700 | 14.500 | 15.700 | 21.517 | 503,454 |
| 2024-12-18 | 14.150 | 14.750 | 14.100 | 14.300 | 19.599 | 89,016 |
| 2024-12-17 | 14.550 | 15.000 | 13.300 | 14.400 | 19.736 | 479,376 |
| 2024-12-16 | 15.450 | 15.450 | 14.700 | 14.750 | 20.215 | 99,231 |
| 2024-12-13 | 15.500 | 15.500 | 14.650 | 14.950 | 20.489 | 170,736 |
| 2024-12-12 | 15.550 | 15.800 | 15.300 | 15.300 | 20.969 | 65,667 |
| 2024-12-11 | 15.850 | 15.850 | 15.400 | 15.500 | 21.243 | 169,277 |
| 2024-12-10 | 16.500 | 16.500 | 15.950 | 15.950 | 21.860 | 105,068 |
| 2024-12-09 | 16.900 | 16.900 | 16.100 | 16.100 | 22.066 | 107,257 |
| 2024-12-06 | 16.600 | 16.700 | 16.350 | 16.350 | 22.408 | 98,501 |
| 2024-12-05 | 17.000 | 17.000 | 16.350 | 16.350 | 22.408 | 118,202 |
| 2024-12-04 | 16.800 | 16.800 | 16.650 | 16.650 | 22.819 | 70,775 |
| 2024-12-03 | 17.000 | 17.000 | 16.550 | 16.650 | 22.819 | 93,394 |
| 2024-12-02 | 16.800 | 16.800 | 16.650 | 16.700 | 22.888 | 73,694 |
| 2024-11-29 | 16.750 | 16.850 | 16.550 | 16.800 | 23.025 | 102,879 |
| 2024-11-28 | 17.400 | 17.400 | 16.650 | 16.750 | 22.956 | 117,472 |
| 2024-11-27 | 18.000 | 18.000 | 17.000 | 17.000 | 23.299 | 181,681 |
| 2024-11-26 | 18.000 | 18.050 | 17.150 | 17.650 | 24.190 | 133,524 |
| 2024-11-25 | 17.400 | 18.000 | 17.400 | 17.800 | 24.396 | 187,518 |
| 2024-11-22 | 17.450 | 18.450 | 17.400 | 17.650 | 24.190 | 566,933 |
| 2024-11-21 | 16.200 | 17.850 | 16.200 | 17.850 | 24.464 | 636,249 |
| 2024-11-20 | 16.500 | 16.600 | 16.200 | 16.250 | 22.271 | 96,810 |
| 2024-11-19 | 16.150 | 16.600 | 16.150 | 16.400 | 22.477 | 124,039 |
| 2024-11-18 | 16.700 | 16.700 | 16.050 | 16.150 | 22.134 | 300,613 |
| 2024-11-15 | 16.550 | 17.200 | 16.550 | 16.650 | 22.819 | 237,863 |
| 2024-11-14 | 16.950 | 17.200 | 16.500 | 16.550 | 22.682 | 490,320 |
| 2024-11-13 | 17.350 | 17.450 | 16.750 | 17.050 | 23.368 | 275,805 |
| 2024-11-12 | 18.750 | 19.400 | 17.150 | 17.250 | 23.642 | 635,520 |
| 2024-11-11 | 19.000 | 19.000 | 18.000 | 18.450 | 25.286 | 623,845 |
| 2024-11-08 | 19.350 | 19.550 | 19.000 | 19.050 | 26.109 | 264,860 |
| 2024-11-07 | 19.200 | 19.750 | 19.050 | 19.250 | 26.383 | 407,141 |
| 2024-11-06 | 19.200 | 19.800 | 18.950 | 19.200 | 26.314 | 479,376 |
| 2024-11-05 | 20.150 | 20.800 | 19.050 | 19.050 | 26.109 | 919,351 |
| 2024-11-04 | 21.700 | 22.100 | 20.400 | 20.400 | 27.959 | 723,806 |
| 2024-11-01 | 20.900 | 22.400 | 20.850 | 21.950 | 30.083 | 805,527 |
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.