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
2024-12-31 16.30 16.30 15.80 15.85 0.1M
2024-12-30 16.00 16.25 15.80 15.95 0.0M
2024-12-27 16.05 16.45 15.90 16.10 0.2M
2024-12-26 15.95 16.75 15.75 16.05 0.0M
2024-12-25 15.55 16.10 15.25 15.85 0.0M
2024-12-24 16.65 16.65 15.55 15.55 0.0M
2024-12-23 17.00 17.00 16.20 16.25 0.0M
2024-12-20 15.70 17.15 14.80 16.40 0.0M
2024-12-19 14.50 15.70 14.50 15.70 0.0M
2024-12-18 14.15 14.75 14.10 14.30 0.1M
2024-12-17 14.55 15.00 13.30 14.40 0.0M
2024-12-16 15.45 15.45 14.70 14.75 0.0M
2024-12-13 15.50 15.50 14.65 14.95 0.0M
2024-12-12 15.55 15.80 15.30 15.30 0.0M
2024-12-11 15.85 15.85 15.40 15.50 0.0M
2024-12-10 16.50 16.50 15.95 15.95 0.0M
2024-12-09 16.90 16.90 16.10 16.10 0.0M
2024-12-06 16.60 16.70 16.35 16.35 0.0M
2024-12-05 17.00 17.00 16.35 16.35 0.0M
2024-12-04 16.80 16.80 16.65 16.65 0.0M
2024-12-03 17.00 17.00 16.55 16.65 0.0M
2024-12-02 16.80 16.80 16.65 16.70 0.0M
2024-11-29 16.75 16.85 16.55 16.80 0.0M
2024-11-28 17.40 17.40 16.65 16.75 0.0M
2024-11-27 18.00 18.00 17.00 17.00 0.0M
2024-11-26 18.00 18.05 17.15 17.65 0.0M
2024-11-25 17.40 18.00 17.40 17.80 0.0M
2024-11-22 17.45 18.45 17.40 17.65 0.0M
2024-11-21 16.20 17.85 16.20 17.85 0.0M
2024-11-20 16.50 16.60 16.20 16.25 0.0M
2024-11-19 16.15 16.60 16.15 16.40 0.0M
2024-11-18 16.70 16.70 16.05 16.15 0.0M
2024-11-15 16.55 17.20 16.55 16.65 0.0M
2024-11-14 16.95 17.20 16.50 16.55 0.0M
2024-11-13 17.35 17.45 16.75 17.05 0.0M
2024-11-12 18.75 19.40 17.15 17.25 0.0M
2024-11-11 19.00 19.00 18.00 18.45 0.0M
2024-11-08 19.35 19.55 19.00 19.05 0.0M
2024-11-07 19.20 19.75 19.05 19.25 0.0M
2024-11-06 19.20 19.80 18.95 19.20 0.0M
2024-11-05 20.15 20.80 19.05 19.05 0.0M
2024-11-04 21.70 22.10 20.40 20.40 0.0M
2024-11-01 20.90 22.40 20.85 21.95 0.0M
2024-10-30 20.75 21.80 20.35 21.40 0.0M
2024-10-29 21.45 22.00 20.10 20.35 1.1M
2024-10-28 22.10 22.65 20.20 21.70 0.0M
2024-10-25 23.55 23.55 22.30 22.40 0.0M
2024-10-24 23.10 24.20 22.40 23.55 0.0M
2024-10-23 21.15 23.10 20.65 23.10 0.0M
2024-10-22 20.75 21.15 20.45 21.00 0.0M
2024-10-21 21.50 21.50 20.60 20.60 0.0M
2024-10-18 22.20 22.20 21.05 21.25 0.0M
2024-10-17 22.00 22.80 21.35 22.30 0.0M
2024-10-16 20.85 22.80 19.55 22.75 0.0M
2024-10-15 18.85 20.90 18.70 20.90 0.0M
2024-10-14 19.00 19.25 18.50 19.00 0.0M
2024-10-11 17.95 19.00 17.90 19.00 0.0M
2024-10-09 17.70 17.90 17.30 17.85 0.0M
2024-10-08 17.65 17.85 17.40 17.80 0.0M
2024-10-07 17.95 18.00 17.35 17.75 0.0M
2024-10-04 17.00 18.25 16.60 17.90 0.0M
2024-10-01 17.70 18.15 17.00 17.00 0.0M
2024-09-30 17.60 18.10 17.60 17.80 0.8M
2024-09-27 19.20 19.45 17.55 18.35 0.0M
2024-09-26 20.35 21.00 18.50 19.50 0.0M
2024-09-25 19.10 19.70 19.00 19.70 0.0M
2024-09-24 16.40 17.95 16.40 17.95 2.7M
2024-09-23 16.25 16.40 16.00 16.35 0.0M
2024-09-20 16.20 16.25 16.00 16.05 0.0M
2024-09-19 16.40 16.70 15.95 16.10 0.0M
2024-09-18 16.80 16.80 16.10 16.35 0.0M
2024-09-16 16.10 16.70 16.05 16.60 0.0M
2024-09-13 15.50 15.95 15.45 15.90 0.0M
2024-09-12 15.40 15.45 15.30 15.45 0.0M
2024-09-11 15.50 15.50 14.85 15.40 0.0M
2024-09-10 15.30 16.15 15.00 15.55 0.0M
2024-09-09 15.15 15.30 14.90 15.30 0.0M
2024-09-06 15.30 15.50 15.00 15.15 0.0M
2024-09-05 14.70 15.75 14.70 15.20 0.0M
2024-09-04 15.50 15.65 14.75 15.25 0.0M
2024-09-03 16.50 16.50 15.80 15.90 0.0M
2024-09-02 16.60 16.60 16.00 16.20 0.0M
2024-08-30 15.95 16.40 15.70 16.00 0.0M
2024-08-29 15.85 16.00 15.60 15.65 0.0M
2024-08-28 15.95 16.05 15.80 15.85 0.0M
2024-08-27 16.00 16.00 15.80 15.95 0.0M
2024-08-26 15.45 16.00 15.45 15.95 0.0M
2024-08-23 14.85 16.10 14.65 15.40 0.0M
2024-08-22 14.80 14.95 14.70 14.70 0.0M
2024-08-21 14.95 15.00 14.65 14.75 0.0M
2024-08-20 14.90 14.95 14.70 14.75 0.0M
2024-08-19 14.80 15.05 14.40 14.80 0.0M
2024-08-16 15.15 15.25 14.70 14.80 0.0M
2024-08-15 14.00 15.25 14.00 15.25 0.0M
2024-08-14 13.95 13.95 13.75 13.90 0.0M
2024-08-13 13.70 13.85 13.45 13.75 0.0M
2024-08-12 13.55 13.85 13.25 13.70 0.0M
2024-08-09 13.10 13.70 13.10 13.50 0.0M
2024-08-08 13.05 13.35 13.00 13.05 0.0M
2024-08-07 12.15 13.45 12.15 13.25 0.0M
2024-08-06 12.45 12.70 11.25 12.55 0.0M
2024-08-05 13.50 13.50 12.45 12.45 0.0M
2024-08-02 13.65 13.85 13.55 13.80 0.0M
2024-08-01 13.80 14.25 13.75 14.00 0.0M
2024-07-31 13.90 13.95 13.65 13.80 0.0M
2024-07-30 13.60 13.90 13.50 13.90 0.0M
2024-07-29 13.95 14.20 13.60 13.60 0.0M
2024-07-26 13.50 14.50 13.50 13.95 0.0M
2024-07-23 13.65 13.80 13.65 13.65 0.0M
2024-07-22 14.25 14.25 13.65 13.65 0.0M
2024-07-19 14.65 14.65 14.25 14.25 0.0M
2024-07-18 14.65 14.75 14.60 14.75 0.0M
2024-07-17 15.15 15.15 14.85 14.85 0.0M
2024-07-16 15.15 15.15 14.70 14.90 0.0M
2024-07-15 15.00 15.15 14.80 14.80 0.0M
2024-07-12 14.80 15.20 14.80 14.90 0.0M
2024-07-11 15.20 15.20 14.70 15.00 0.0M
2024-07-10 15.20 15.30 14.75 15.20 0.0M
2024-07-09 15.25 15.35 14.60 15.20 0.0M
2024-07-08 14.85 15.35 14.85 15.25 0.0M
2024-07-05 14.70 14.90 14.60 14.90 0.0M
2024-07-04 14.75 14.80 14.65 14.70 0.0M
2024-07-03 14.60 14.90 14.60 14.70 0.0M
2024-07-02 14.25 14.55 14.25 14.40 0.0M
2024-07-01 14.10 14.60 14.10 14.25 0.0M
2024-06-28 13.95 14.10 13.90 14.00 0.0M
2024-06-27 14.00 14.00 13.95 13.95 0.0M
2024-06-26 14.00 14.05 13.95 13.95 0.0M
2024-06-25 14.00 14.05 13.95 13.95 0.0M
2024-06-24 14.10 14.10 14.00 14.00 0.0M
2024-06-21 14.00 14.00 13.90 13.90 0.0M
2024-06-20 14.10 14.10 13.95 13.95 0.0M
2024-06-19 14.20 14.20 13.90 13.90 0.0M
2024-06-18 14.25 14.25 14.05 14.15 0.0M
2024-06-17 14.00 14.30 14.00 14.15 0.0M
2024-06-14 13.70 14.00 13.70 14.00 0.0M
2024-06-13 13.90 13.90 13.70 13.70 0.0M
2024-06-12 13.90 14.00 13.75 13.75 0.0M
2024-06-11 14.00 14.55 13.85 13.85 0.0M
2024-06-07 14.00 14.15 13.95 14.05 0.0M
2024-06-06 14.35 14.40 13.95 14.00 0.0M
2024-06-05 14.20 14.40 14.10 14.30 0.0M
2024-06-04 14.20 14.20 14.15 14.20 0.0M
2024-06-03 14.35 14.35 14.10 14.20 0.0M
2024-05-31 13.75 14.15 13.75 14.15 0.0M
2024-05-30 13.90 13.95 13.75 13.75 0.0M
2024-05-29 13.75 13.90 13.75 13.85 0.0M
2024-05-28 13.95 13.95 13.60 13.75 0.0M
2024-05-27 13.70 13.70 13.65 13.70 0.0M
2024-05-24 13.80 13.80 13.60 13.70 0.0M
2024-05-23 13.65 13.75 13.55 13.65 0.0M
2024-05-22 13.60 13.80 13.55 13.55 0.0M
2024-05-21 13.55 13.90 13.50 13.70 0.0M
2024-05-20 13.80 13.80 13.50 13.50 0.0M
2024-05-17 13.80 13.80 13.60 13.60 0.0M
2024-05-16 13.70 13.85 13.70 13.70 0.0M
2024-05-15 13.60 13.85 13.45 13.70 0.0M
2024-05-14 13.50 13.85 13.50 13.70 0.0M
2024-05-13 13.85 13.85 13.40 13.65 0.0M
2024-05-10 14.30 14.30 13.90 13.95 0.0M
2024-05-09 14.05 14.25 13.90 14.25 0.0M
2024-05-08 13.90 14.60 13.75 14.05 0.0M
2024-05-07 14.10 14.10 13.75 13.75 0.0M
2024-05-06 14.10 14.20 13.85 13.95 0.0M
2024-05-03 14.05 14.30 14.00 14.05 0.0M
2024-05-02 14.10 14.10 13.85 14.05 0.0M
2024-04-30 14.00 14.15 14.00 14.10 0.0M
2024-04-29 13.90 13.95 13.75 13.90 0.0M
2024-04-26 13.95 14.00 13.75 13.85 0.0M
2024-04-25 13.95 13.95 13.90 13.95 0.0M
2024-04-24 13.90 14.05 13.70 13.80 0.0M
2024-04-23 14.20 14.20 13.70 13.75 0.0M
2024-04-22 14.10 14.45 13.70 13.70 0.0M
2024-04-19 14.60 14.60 14.00 14.10 0.0M
2024-04-18 14.75 14.90 14.60 14.85 0.0M
2024-04-17 14.60 15.20 14.60 14.75 0.0M
2024-04-16 14.70 14.90 14.50 14.60 0.0M
2024-04-15 14.80 14.95 14.65 14.95 0.0M
2024-04-12 15.00 15.20 14.90 15.05 0.0M
2024-04-11 14.95 15.05 14.65 15.00 0.0M
2024-04-10 14.90 15.00 14.80 14.90 0.0M
2024-04-09 15.00 15.05 14.90 14.95 0.0M
2024-04-08 15.40 15.40 14.85 14.90 0.0M
2024-04-03 15.30 15.40 15.20 15.25 0.0M
2024-04-02 15.70 15.80 15.35 15.40 0.0M
2024-04-01 15.85 15.85 15.50 15.70 0.0M
2024-03-29 15.50 15.50 15.25 15.25 0.0M
2024-03-28 15.30 15.80 15.25 15.50 0.0M
2024-03-27 15.45 15.45 15.20 15.30 0.0M
2024-03-26 15.20 15.30 15.10 15.30 0.0M
2024-03-25 15.40 15.40 15.25 15.30 0.0M
2024-03-22 15.20 15.65 15.20 15.40 0.0M
2024-03-21 15.25 15.30 15.15 15.20 0.0M
2024-03-20 15.50 15.50 15.20 15.25 0.0M
2024-03-19 15.25 15.65 15.10 15.50 0.0M
2024-03-18 15.40 15.40 15.05 15.25 0.0M
2024-03-15 15.40 15.45 15.15 15.35 0.0M
2024-03-14 15.50 15.85 15.20 15.40 0.0M
2024-03-13 15.50 15.50 14.80 15.40 0.0M
2024-03-12 15.45 15.70 15.20 15.65 0.0M
2024-03-11 15.35 15.85 15.25 15.35 0.0M
2024-03-08 16.35 16.35 15.35 15.45 0.0M
2024-03-07 16.15 16.35 15.90 16.25 0.0M
2024-03-06 16.00 16.25 16.00 16.15 0.0M
2024-03-05 16.10 16.50 15.80 16.00 0.0M
2024-03-04 16.05 16.45 16.00 16.10 0.0M
2024-03-01 15.35 16.30 15.35 15.90 0.0M
2024-02-29 15.05 15.35 15.05 15.30 0.0M
2024-02-27 15.50 15.50 15.00 15.20 0.0M
2024-02-26 15.10 15.45 15.10 15.30 0.0M
2024-02-23 15.05 15.40 15.00 15.05 0.0M
2024-02-22 15.30 15.40 15.00 15.05 0.0M
2024-02-21 15.80 15.90 15.00 15.50 0.0M
2024-02-20 14.25 15.30 14.25 15.30 0.0M
2024-02-19 14.00 14.10 13.80 13.95 0.0M
2024-02-16 13.65 13.90 13.20 13.85 0.0M
2024-02-15 13.85 13.85 13.50 13.65 0.0M
2024-02-05 13.45 13.50 13.25 13.50 0.0M
2024-02-02 13.35 13.45 13.25 13.40 0.0M
2024-02-01 13.35 13.50 13.35 13.50 0.0M
2024-01-31 13.40 13.65 13.30 13.45 0.0M
2024-01-30 13.30 13.50 13.10 13.20 0.0M
2024-01-29 13.70 13.80 13.30 13.30 0.0M
2024-01-26 13.90 13.90 13.40 13.60 0.0M
2024-01-25 13.55 13.95 13.30 13.55 0.0M
2024-01-24 13.75 13.75 13.10 13.50 0.0M
2024-01-23 13.40 13.45 13.15 13.45 0.0M
2024-01-22 13.45 13.45 13.10 13.30 0.0M
2024-01-19 13.50 14.05 13.15 13.45 0.0M
2024-01-18 12.65 13.50 12.65 13.50 0.0M
2024-01-17 12.35 12.70 12.30 12.30 0.0M
2024-01-16 12.55 12.55 12.10 12.45 0.0M
2024-01-15 12.60 12.90 12.30 12.55 0.0M
2024-01-12 12.85 12.85 12.70 12.85 0.0M
2024-01-11 12.65 12.75 12.50 12.55 0.0M
2024-01-10 12.65 12.85 12.60 12.70 0.0M
2024-01-09 13.00 13.20 12.95 13.05 0.0M
2024-01-08 13.45 13.45 13.00 13.05 0.0M
2024-01-05 13.35 13.35 13.05 13.30 0.0M
2024-01-04 13.40 13.40 13.10 13.15 0.0M
2024-01-03 13.25 13.25 13.05 13.15 0.0M
2024-01-02 13.40 13.50 13.20 13.40 0.0M