Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 3529.TWO stock page

eMemory Technology historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-312,250.002,320.002,250.002,305.002,269.36225,000
2024-07-302,340.002,340.002,260.002,305.002,269.36302,000
2024-07-292,335.002,425.002,260.002,340.002,303.82491,000
2024-07-262,325.002,350.002,270.002,290.002,254.60602,000
2024-07-232,450.002,505.002,445.002,460.002,421.97305,000
2024-07-222,455.002,500.002,400.002,400.002,362.89527,000
2024-07-192,580.002,590.002,450.002,450.002,412.12605,000
2024-07-182,550.002,600.002,440.002,600.002,559.80491,000
2024-07-172,700.002,700.002,565.002,585.002,545.03611,000
2024-07-162,760.002,775.002,660.002,750.002,707.48285,000
2024-07-152,735.002,750.002,690.002,730.002,687.79216,000
2024-07-122,890.002,930.002,650.002,685.002,643.49852,000
2024-07-112,780.002,920.002,780.002,900.002,855.16822,000
2024-07-102,770.002,805.002,720.002,780.002,737.02450,000
2024-07-092,600.002,800.002,590.002,785.002,741.94612,000
2024-07-082,555.002,635.002,555.002,600.002,559.80117,000
2024-07-052,695.002,730.002,570.002,580.002,540.11233,000
2024-07-042,605.002,660.002,575.002,620.002,579.49333,000
2024-07-032,630.002,635.002,545.002,560.002,503.19184,000
2024-07-022,540.002,625.002,505.002,580.002,522.75170,000
2024-07-012,600.002,630.002,520.002,550.002,493.41166,000
2024-06-282,570.002,620.002,560.002,570.002,512.97244,000
2024-06-272,645.002,645.002,525.002,530.002,473.86407,000
2024-06-262,605.002,715.002,575.002,675.002,615.64489,000
2024-06-252,775.002,775.002,565.002,595.002,537.42463,000
2024-06-242,600.002,615.002,545.002,590.002,532.53338,000
2024-06-212,675.002,700.002,605.002,615.002,556.97654,000
2024-06-202,775.002,840.002,655.002,710.002,649.86636,000
2024-06-192,820.002,825.002,740.002,765.002,703.64488,000
2024-06-182,750.002,810.002,730.002,810.002,747.64727,000
2024-06-172,720.002,730.002,655.002,720.002,659.64306,000
2024-06-142,670.002,750.002,620.002,705.002,644.97580,000
2024-06-132,580.002,740.002,530.002,690.002,630.311,274,000
2024-06-122,375.002,520.002,360.002,505.002,449.41798,000
2024-06-112,360.002,395.002,305.002,340.002,288.07512,000
2024-06-072,375.002,385.002,325.002,385.002,332.08352,000
2024-06-062,405.002,435.002,355.002,360.002,307.63411,000
2024-06-052,225.002,385.002,225.002,385.002,332.08622,000
2024-06-042,200.002,275.002,165.002,225.002,175.63488,000
2024-06-032,220.002,235.002,180.002,200.002,151.18327,000
2024-05-312,280.002,330.002,200.002,200.002,151.18760,000
2024-05-302,260.002,300.002,245.002,265.002,214.74369,000
2024-05-292,330.002,420.002,290.002,295.002,244.07596,000
2024-05-282,310.002,355.002,280.002,330.002,278.30455,000
2024-05-272,385.002,445.002,280.002,290.002,239.18614,000
2024-05-242,285.002,400.002,260.002,380.002,327.19397,000
2024-05-232,320.002,350.002,275.002,295.002,244.07374,000
2024-05-222,320.002,365.002,295.002,330.002,278.30307,000
2024-05-212,390.002,395.002,290.002,295.002,244.07393,000
2024-05-202,400.002,425.002,370.002,385.002,332.08242,000
2024-05-172,440.002,450.002,400.002,430.002,376.08244,000
2024-05-162,445.002,470.002,410.002,440.002,385.86463,000
2024-05-152,510.002,540.002,405.002,430.002,376.08679,000
2024-05-142,310.002,475.002,310.002,440.002,385.861,090,000
2024-05-132,210.002,325.002,210.002,320.002,268.52604,000
2024-05-102,270.002,320.002,200.002,210.002,160.96576,000
2024-05-092,345.002,350.002,185.002,260.002,209.85816,000
2024-05-082,275.002,315.002,265.002,300.002,248.96473,000
2024-05-072,240.002,270.002,130.002,260.002,209.85845,000
2024-05-062,290.002,290.002,200.002,255.002,204.96448,000
← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2520.5000 TWD
2025-06-2621.9971 TWD
2024-07-0417.4990 TWD
2023-06-2920.4994 TWD
2022-06-3013.9998 TWD
2021-07-168.9990 TWD
2020-06-307.0000 TWD
2019-07-027.4985 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.