Amigo Technology Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.750 | 21.800 | 20.350 | 21.400 | 29.329 | 710,673 |
| 2024-10-29 | 21.450 | 22.000 | 20.100 | 20.350 | 27.890 | 812,093 |
| 2024-10-28 | 22.100 | 22.650 | 20.200 | 21.700 | 29.741 | 1,198,805 |
| 2024-10-25 | 23.550 | 23.550 | 22.300 | 22.400 | 30.700 | 1,421,346 |
| 2024-10-24 | 23.100 | 24.200 | 22.400 | 23.550 | 32.276 | 2,450,874 |
| 2024-10-23 | 21.150 | 23.100 | 20.650 | 23.100 | 31.659 | 2,720,113 |
| 2024-10-22 | 20.750 | 21.150 | 20.450 | 21.000 | 28.781 | 668,354 |
| 2024-10-21 | 21.500 | 21.500 | 20.600 | 20.600 | 28.233 | 1,044,850 |
| 2024-10-18 | 22.200 | 22.200 | 21.050 | 21.250 | 29.124 | 1,003,990 |
| 2024-10-17 | 22.000 | 22.800 | 21.350 | 22.300 | 30.563 | 1,918,234 |
| 2024-10-16 | 20.850 | 22.800 | 19.550 | 22.750 | 31.180 | 2,927,332 |
| 2024-10-15 | 18.850 | 20.900 | 18.700 | 20.900 | 28.644 | 1,882,481 |
| 2024-10-14 | 19.000 | 19.250 | 18.500 | 19.000 | 26.040 | 1,263,743 |
| 2024-10-11 | 17.950 | 19.000 | 17.900 | 19.000 | 26.040 | 2,346,535 |
| 2024-10-09 | 17.700 | 17.900 | 17.300 | 17.850 | 24.464 | 760,289 |
| 2024-10-08 | 17.650 | 17.850 | 17.400 | 17.800 | 24.396 | 330,528 |
| 2024-10-07 | 17.950 | 18.000 | 17.350 | 17.750 | 24.327 | 589,552 |
| 2024-10-04 | 17.000 | 18.250 | 16.600 | 17.900 | 24.533 | 1,165,241 |
| 2024-10-01 | 17.700 | 18.150 | 17.000 | 17.000 | 23.299 | 630,412 |
| 2024-09-30 | 17.600 | 18.100 | 17.600 | 17.800 | 24.396 | 548,692 |
| 2024-09-27 | 19.200 | 19.450 | 17.550 | 18.350 | 25.149 | 1,365,893 |
| 2024-09-26 | 20.350 | 21.000 | 18.500 | 19.500 | 26.725 | 2,099,186 |
| 2024-09-25 | 19.100 | 19.700 | 19.000 | 19.700 | 27.000 | 1,391,431 |
| 2024-09-24 | 16.400 | 17.950 | 16.400 | 17.950 | 24.601 | 1,937,934 |
| 2024-09-23 | 16.250 | 16.400 | 16.000 | 16.350 | 22.408 | 228,378 |
| 2024-09-20 | 16.200 | 16.250 | 16.000 | 16.050 | 21.997 | 199,192 |
| 2024-09-19 | 16.400 | 16.700 | 15.950 | 16.100 | 22.066 | 206,489 |
| 2024-09-18 | 16.800 | 16.800 | 16.100 | 16.350 | 22.408 | 220,352 |
| 2024-09-16 | 16.100 | 16.700 | 16.050 | 16.600 | 22.751 | 294,776 |
| 2024-09-13 | 15.500 | 15.950 | 15.450 | 15.900 | 21.791 | 94,853 |
| 2024-09-12 | 15.400 | 15.450 | 15.300 | 15.450 | 21.175 | 36,482 |
| 2024-09-11 | 15.500 | 15.500 | 14.850 | 15.400 | 21.106 | 83,179 |
| 2024-09-10 | 15.300 | 16.150 | 15.000 | 15.550 | 21.312 | 105,068 |
| 2024-09-09 | 15.150 | 15.300 | 14.900 | 15.300 | 20.969 | 61,290 |
| 2024-09-06 | 15.300 | 15.500 | 15.000 | 15.150 | 20.764 | 35,022 |
| 2024-09-05 | 14.700 | 15.750 | 14.700 | 15.200 | 20.832 | 81,720 |
| 2024-09-04 | 15.500 | 15.650 | 14.750 | 15.250 | 20.901 | 110,176 |
| 2024-09-03 | 16.500 | 16.500 | 15.800 | 15.900 | 21.791 | 118,931 |
| 2024-09-02 | 16.600 | 16.600 | 16.000 | 16.200 | 22.203 | 193,355 |
| 2024-08-30 | 15.950 | 16.400 | 15.700 | 16.000 | 21.929 | 224,730 |
| 2024-08-29 | 15.850 | 16.000 | 15.600 | 15.650 | 21.449 | 122,580 |
| 2024-08-28 | 15.950 | 16.050 | 15.800 | 15.850 | 21.723 | 238,593 |
| 2024-08-27 | 16.000 | 16.000 | 15.800 | 15.950 | 21.860 | 196,274 |
| 2024-08-26 | 15.450 | 16.000 | 15.450 | 15.950 | 21.860 | 410,789 |
| 2024-08-23 | 14.850 | 16.100 | 14.650 | 15.400 | 21.106 | 191,896 |
| 2024-08-22 | 14.800 | 14.950 | 14.700 | 14.700 | 20.147 | 48,156 |
| 2024-08-21 | 14.950 | 15.000 | 14.650 | 14.750 | 20.215 | 72,964 |
| 2024-08-20 | 14.900 | 14.950 | 14.700 | 14.750 | 20.215 | 57,641 |
| 2024-08-19 | 14.800 | 15.050 | 14.400 | 14.800 | 20.284 | 201,381 |
| 2024-08-16 | 15.150 | 15.250 | 14.700 | 14.800 | 20.284 | 420,275 |
| 2024-08-15 | 14.000 | 15.250 | 14.000 | 15.250 | 20.901 | 724,536 |
| 2024-08-14 | 13.950 | 13.950 | 13.750 | 13.900 | 19.050 | 50,345 |
| 2024-08-13 | 13.700 | 13.850 | 13.450 | 13.750 | 18.845 | 21,159 |
| 2024-08-12 | 13.550 | 13.850 | 13.250 | 13.700 | 18.776 | 45,237 |
| 2024-08-09 | 13.100 | 13.700 | 13.100 | 13.600 | 18.639 | 48,886 |
| 2024-08-08 | 13.050 | 13.350 | 13.000 | 13.050 | 17.885 | 36,482 |
| 2024-08-07 | 12.150 | 13.450 | 12.150 | 13.250 | 18.160 | 37,211 |
| 2024-08-06 | 12.450 | 12.700 | 11.250 | 12.550 | 17.200 | 54,723 |
| 2024-08-05 | 13.500 | 13.500 | 12.450 | 12.450 | 17.063 | 110,905 |
| 2024-08-02 | 13.650 | 13.850 | 13.550 | 13.800 | 18.913 | 75,882 |
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.