Amigo Tech

6241
🏛️ taiwan →
12.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.55 15.60 15.50 15.60 0.0M
2022-12-29 15.35 15.55 15.35 15.45 0.0M
2022-12-28 15.85 15.85 15.60 15.60 0.0M
2022-12-27 15.85 16.05 15.80 16.05 0.0M
2022-12-26 15.90 16.00 15.75 15.80 0.0M
2022-12-23 15.80 16.20 15.55 16.10 0.0M
2022-12-22 16.15 16.50 16.05 16.05 0.0M
2022-12-21 16.00 16.40 15.80 16.05 0.0M
2022-12-20 16.60 16.80 15.80 15.90 0.0M
2022-12-19 16.60 16.60 16.50 16.50 0.0M
2022-12-16 16.75 16.90 16.55 16.60 0.0M
2022-12-15 16.65 17.00 16.60 17.00 0.0M
2022-12-14 16.65 16.75 16.60 16.75 0.0M
2022-12-13 16.85 16.90 16.50 16.60 0.0M
2022-12-12 16.50 16.70 16.45 16.70 0.0M
2022-12-09 16.95 16.95 16.50 16.60 0.0M
2022-12-08 17.00 17.20 16.85 16.90 0.0M
2022-12-07 17.45 17.45 16.90 16.90 0.0M
2022-12-06 17.80 18.00 17.65 17.65 0.0M
2022-12-05 18.10 18.10 17.70 17.75 0.0M
2022-12-02 18.30 18.30 18.00 18.05 0.0M
2022-12-01 17.80 18.10 17.70 18.00 0.0M
2022-11-30 17.25 17.70 17.25 17.65 0.0M
2022-11-29 17.00 17.35 17.00 17.25 0.0M
2022-11-28 16.90 17.20 16.85 17.05 0.0M
2022-11-25 17.00 17.15 16.90 16.90 0.0M
2022-11-24 16.85 17.15 16.75 16.95 0.0M
2022-11-23 17.00 17.10 16.90 16.90 0.0M
2022-11-22 17.25 17.45 16.90 16.90 0.0M
2022-11-21 16.95 17.15 16.90 16.95 0.0M
2022-11-18 16.70 17.15 16.70 16.90 0.0M
2022-11-17 16.45 16.75 16.45 16.70 0.0M
2022-11-16 16.70 16.80 16.40 16.65 0.0M
2022-11-15 16.50 16.75 16.45 16.70 0.0M
2022-11-14 16.80 16.80 16.35 16.55 0.0M
2022-11-11 17.60 17.60 16.15 16.40 0.0M
2022-11-10 17.30 17.80 17.05 17.45 0.0M
2022-11-09 18.30 18.30 17.75 17.80 0.0M
2022-11-08 18.60 18.60 17.90 17.90 0.0M
2022-11-07 17.95 18.30 17.55 17.95 0.0M
2022-11-04 17.45 18.30 17.40 17.90 0.0M
2022-11-03 17.00 18.00 16.80 18.00 0.0M
2022-11-02 15.95 17.30 15.75 17.30 0.0M
2022-11-01 15.35 15.80 15.35 15.75 0.0M
2022-10-31 15.15 15.70 15.15 15.55 0.0M
2022-10-28 15.60 15.75 15.10 15.10 0.0M
2022-10-27 15.40 15.65 15.20 15.60 0.0M
2022-10-26 16.15 16.70 15.60 15.80 0.0M
2022-10-25 15.10 16.10 15.10 16.10 0.0M
2022-10-24 14.00 14.65 14.00 14.65 0.0M
2022-10-21 13.60 13.60 13.30 13.35 0.0M
2022-10-20 14.00 14.00 13.20 13.60 0.0M
2022-10-19 14.00 14.25 14.00 14.00 0.0M
2022-10-18 14.20 14.20 13.70 14.00 0.0M
2022-10-17 13.50 13.95 13.30 13.95 0.0M
2022-10-14 14.40 14.50 13.80 14.15 0.0M
2022-10-13 15.40 15.40 13.90 13.95 0.0M
2022-10-12 15.60 15.70 15.00 15.40 0.0M
2022-10-11 16.50 16.50 15.20 15.60 0.0M
2022-10-07 16.80 16.80 16.40 16.50 0.0M
2022-10-06 17.00 17.00 16.50 16.70 0.0M
2022-10-05 17.00 17.25 16.70 16.75 0.0M
2022-10-04 16.90 16.90 16.45 16.70 0.0M
2022-10-03 15.45 16.45 15.45 16.35 0.0M
2022-09-30 15.50 16.10 15.40 16.05 0.0M
2022-09-29 15.80 16.15 15.70 15.80 0.0M
2022-09-28 16.90 16.90 15.35 15.40 0.0M
2022-09-27 17.15 17.30 16.50 17.05 0.0M
2022-09-26 18.20 18.20 16.90 17.15 0.0M
2022-09-23 19.10 19.10 18.30 18.40 0.0M
2022-09-22 18.50 19.10 18.00 18.95 0.0M
2022-09-21 19.00 19.00 18.60 18.70 0.0M
2022-09-20 19.10 19.20 18.95 19.10 0.0M
2022-09-19 19.90 19.90 19.00 19.05 0.0M
2022-09-16 20.10 20.30 19.85 19.90 0.0M
2022-09-15 20.35 20.70 20.05 20.10 0.0M
2022-09-14 19.60 20.45 19.40 20.30 0.0M
2022-09-13 20.40 21.25 20.40 20.75 0.0M
2022-09-12 19.35 21.00 19.35 21.00 0.0M
2022-09-08 18.90 19.10 18.85 19.10 0.0M
2022-09-07 18.70 19.05 18.50 18.75 0.0M
2022-09-06 19.30 19.30 18.70 18.80 0.0M
2022-09-05 20.00 20.00 19.20 19.25 0.0M
2022-09-02 19.80 20.30 19.80 20.00 0.0M
2022-09-01 20.35 20.50 19.80 19.80 0.0M
2022-08-31 20.65 20.70 20.40 20.50 0.0M
2022-08-30 20.35 20.65 20.30 20.65 0.0M
2022-08-29 20.15 20.60 20.10 20.30 0.0M
2022-08-26 20.65 20.90 20.65 20.75 0.0M
2022-08-25 20.80 20.85 20.50 20.50 0.0M
2022-08-24 20.95 21.15 20.75 20.75 0.0M
2022-08-23 21.00 21.70 20.65 21.10 0.0M
2022-08-22 21.95 22.15 20.70 20.80 0.0M
2022-08-19 22.30 22.30 21.95 21.95 0.0M
2022-08-18 22.00 22.35 21.90 22.10 0.0M
2022-08-17 22.00 22.25 21.95 22.05 0.0M
2022-08-16 22.45 22.70 21.95 22.00 0.0M
2022-08-15 22.75 22.75 21.90 22.45 0.0M
2022-08-12 22.55 22.85 21.60 22.45 0.0M
2022-08-11 22.50 23.40 22.50 22.55 0.0M
2022-08-10 24.70 25.30 24.70 25.00 0.0M
2022-08-09 25.45 26.25 24.80 25.00 0.0M
2022-08-08 24.70 25.25 24.15 25.25 0.0M
2022-08-05 24.80 25.60 24.50 25.10 0.0M
2022-08-04 23.35 25.10 22.80 25.00 0.0M
2022-08-03 24.20 25.30 23.65 23.65 0.0M
2022-08-02 24.80 25.40 23.80 25.00 0.0M
2022-08-01 25.00 25.40 24.50 25.40 0.0M
2022-07-29 21.30 23.10 21.05 23.10 0.0M
2022-07-28 21.60 21.70 20.85 21.00 0.0M
2022-07-27 20.70 21.10 20.60 20.95 0.0M
2022-07-26 22.05 22.25 20.55 20.70 0.0M
2022-07-25 22.60 22.60 21.80 22.05 0.0M
2022-07-22 22.65 23.10 22.10 22.10 0.0M
2022-07-21 22.40 22.80 21.80 22.55 0.0M
2022-07-20 23.70 23.70 22.30 22.35 0.0M
2022-07-19 22.40 22.90 22.20 22.90 0.0M
2022-07-18 22.25 23.10 22.25 22.40 0.0M
2022-07-15 23.10 23.15 22.05 22.10 0.0M
2022-07-14 23.80 23.85 22.60 23.25 0.0M
2022-07-13 23.55 25.00 23.15 24.45 0.0M
2022-07-12 24.45 24.45 23.00 24.40 0.0M
2022-07-11 22.25 22.25 22.25 22.25 0.0M
2022-07-08 20.50 20.85 20.15 20.25 0.0M
2022-07-07 19.90 20.65 19.85 20.15 0.0M
2022-07-06 21.50 21.50 19.45 19.50 0.0M
2022-07-05 20.70 22.20 20.50 21.45 0.0M
2022-07-04 18.70 20.70 18.50 20.70 0.0M
2022-07-01 20.40 20.70 18.20 18.85 0.0M
2022-06-30 21.30 21.35 20.05 20.05 0.0M
2022-06-29 21.05 21.85 20.80 21.20 0.0M
2022-06-28 23.60 23.60 22.10 22.20 0.0M
2022-06-27 23.50 23.85 23.10 23.30 0.0M
2022-06-24 22.00 23.00 22.00 22.50 0.0M
2022-06-23 22.95 22.95 21.45 21.80 0.0M
2022-06-22 25.00 25.00 22.80 22.80 0.0M
2022-06-21 25.40 25.40 24.30 24.85 0.0M
2022-06-20 27.00 27.00 24.05 24.10 0.0M
2022-06-17 26.15 27.60 25.75 26.70 0.0M
2022-06-16 30.00 30.90 27.60 27.60 0.0M
2022-06-15 30.60 31.50 30.10 30.10 0.0M
2022-06-14 31.20 32.05 29.55 30.60 0.0M
2022-06-13 34.00 34.00 31.60 32.00 0.0M
2022-06-10 34.50 35.40 34.30 34.80 0.0M
2022-06-09 35.10 35.85 34.10 34.90 0.0M
2022-06-08 33.55 35.15 33.55 34.80 0.0M
2022-06-07 34.70 35.50 33.55 33.60 0.0M
2022-06-06 35.00 35.85 34.50 34.80 0.0M
2022-06-02 34.00 36.05 33.05 35.00 0.0M
2022-06-01 32.15 34.25 30.90 34.25 0.0M
2022-05-31 32.40 32.60 31.00 31.15 0.0M
2022-05-30 32.00 32.45 31.30 32.25 0.0M
2022-05-27 33.70 34.75 32.10 32.10 0.0M
2022-05-26 35.30 35.60 33.00 33.60 0.0M
2022-05-25 35.70 35.80 35.00 35.00 0.0M
2022-05-24 36.20 36.60 35.00 35.00 0.0M
2022-05-23 37.80 38.00 34.55 36.50 0.0M
2022-05-20 36.00 39.00 36.00 38.30 0.0M
2022-05-19 32.65 35.50 32.65 35.50 0.0M
2022-05-18 32.80 34.85 32.80 34.85 0.0M
2022-05-17 30.60 32.50 30.60 32.30 0.0M
2022-05-16 29.90 31.05 28.80 31.05 0.0M
2022-05-13 33.00 33.00 30.50 30.50 0.0M
2022-05-12 38.00 38.00 33.85 33.85 0.0M
2022-05-11 41.20 41.40 37.55 37.55 0.0M
2022-05-10 41.35 41.60 40.80 40.80 0.0M
2022-05-09 40.40 41.45 40.40 41.30 0.0M
2022-05-06 38.20 40.70 38.20 40.50 0.0M
2022-05-05 39.80 42.50 39.30 42.40 0.0M
2022-05-04 41.20 41.60 37.90 38.90 0.0M
2022-05-03 43.00 44.00 41.00 41.20 0.0M
2022-04-29 42.00 43.00 40.55 43.00 0.0M
2022-04-28 39.45 42.35 38.50 41.50 0.0M
2022-04-26 39.00 39.70 37.10 38.30 0.0M
2022-04-22 37.90 39.85 36.90 38.95 0.0M
2022-04-21 39.85 40.00 38.40 38.60 0.0M
2022-04-20 37.95 40.00 37.20 39.30 0.0M
2022-04-19 34.25 37.65 33.20 36.90 0.0M
2022-04-18 36.50 36.85 34.10 34.25 0.0M
2022-04-15 36.50 37.65 36.30 36.50 0.0M
2022-04-14 39.50 40.30 37.50 37.70 0.0M
2022-04-13 38.85 42.20 38.75 40.00 0.0M
2022-04-12 36.15 38.75 36.15 38.75 0.0M
2022-04-11 37.00 38.50 36.60 37.15 0.0M
2022-04-08 32.85 36.60 32.85 36.05 0.0M
2022-04-07 34.00 34.80 33.50 33.50 0.0M
2022-04-06 35.30 35.30 34.50 34.55 0.0M
2022-04-01 35.55 36.70 35.55 35.80 0.0M
2022-03-31 36.10 36.60 35.00 35.60 0.0M
2022-03-30 37.40 37.40 34.65 36.10 0.0M
2022-03-29 39.00 39.00 37.20 37.50 0.0M
2022-03-28 38.40 38.80 36.55 38.80 0.0M
2022-03-25 38.90 38.90 35.85 37.90 0.0M
2022-03-24 36.95 39.30 35.70 38.20 0.0M
2022-03-23 33.15 36.45 33.10 36.45 0.0M
2022-03-22 31.60 33.15 30.50 33.15 0.0M
2022-03-21 28.00 30.15 27.60 30.15 0.0M
2022-03-18 28.45 28.55 27.50 27.80 0.0M
2022-03-17 26.35 27.60 25.75 27.00 0.0M
2022-03-16 25.80 26.00 24.65 25.15 0.0M
2022-03-15 26.50 26.80 25.20 25.45 0.0M
2022-03-14 27.60 28.00 26.70 26.85 0.0M
2022-03-11 27.25 27.50 26.15 27.10 0.0M
2022-03-10 25.85 27.25 25.55 26.75 0.0M
2022-03-09 26.15 26.45 25.00 25.15 0.0M
2022-03-08 27.45 27.45 24.80 25.05 0.0M
2022-03-07 27.10 28.00 26.50 27.45 0.0M
2022-03-04 25.55 27.50 25.00 25.70 0.0M
2022-03-03 24.40 26.40 24.35 26.40 0.0M
2022-03-02 22.70 24.95 22.65 24.00 0.0M
2022-03-01 21.70 22.70 21.10 22.70 0.0M
2022-02-25 21.90 22.10 21.50 21.90 0.0M
2022-02-24 22.25 22.70 21.50 21.50 0.0M
2022-02-23 22.50 22.50 22.10 22.10 0.0M
2022-02-22 22.15 22.50 22.00 22.35 0.0M
2022-02-21 22.40 22.85 22.40 22.40 0.0M
2022-02-18 22.30 22.60 22.25 22.60 0.0M
2022-02-17 22.80 22.95 22.05 22.60 0.0M
2022-02-16 23.20 23.45 22.90 22.90 0.0M
2022-02-15 23.05 24.20 23.05 23.05 0.0M
2022-02-14 22.50 22.70 22.20 22.60 0.0M
2022-02-11 21.70 23.40 21.50 22.90 0.0M
2022-02-10 22.50 22.50 22.30 22.30 0.0M
2022-02-09 22.50 22.60 22.20 22.60 0.0M
2022-02-08 21.60 22.60 21.20 22.50 0.0M
2022-02-07 21.20 21.90 21.20 21.85 0.0M
2022-01-26 21.50 21.85 20.80 21.85 0.0M
2022-01-25 21.60 21.60 21.50 21.50 0.0M
2022-01-24 21.30 21.70 21.30 21.65 0.0M
2022-01-21 22.10 22.10 21.60 21.60 0.0M
2022-01-20 21.70 22.55 21.70 22.15 0.0M
2022-01-19 22.30 22.30 21.50 22.20 0.0M
2022-01-18 21.55 23.35 21.55 22.20 0.0M
2022-01-17 21.20 21.60 21.20 21.55 0.0M
2022-01-14 22.10 22.10 21.10 21.50 0.0M
2022-01-13 23.00 23.10 22.05 22.10 0.0M
2022-01-12 22.60 23.80 22.15 23.10 0.0M
2022-01-11 22.85 24.20 22.85 24.20 0.0M
2022-01-10 21.60 22.00 21.60 22.00 0.0M
2022-01-07 22.30 22.30 21.40 21.60 0.0M
2022-01-06 22.30 22.30 22.10 22.15 0.0M
2022-01-05 22.60 22.60 22.35 22.35 0.0M
2022-01-04 22.70 22.90 22.20 22.70 0.0M
2022-01-03 22.60 22.70 22.15 22.70 0.0M