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
2024-05-032,435.002,435.002,230.002,250.002,200.07840,000
2024-05-022,215.002,355.002,210.002,320.002,268.52873,000
2024-04-302,225.002,250.002,200.002,225.002,175.63413,000
2024-04-292,165.002,250.002,165.002,225.002,175.631,120,000
2024-04-261,980.002,115.001,965.002,115.002,068.071,184,000
2024-04-252,100.002,110.001,930.001,930.001,887.171,248,000
2024-04-242,100.002,190.002,090.002,140.002,092.51789,000
2024-04-231,995.002,075.001,975.002,065.002,019.18875,000
2024-04-222,160.002,185.001,975.001,975.001,931.171,300,000
2024-04-192,395.002,440.002,190.002,190.002,141.401,108,000
2024-04-182,350.002,510.002,345.002,430.002,376.08681,000
2024-04-172,315.002,410.002,275.002,370.002,317.41440,000
2024-04-162,300.002,395.002,290.002,305.002,253.85592,000
2024-04-152,440.002,465.002,310.002,345.002,292.96834,000
2024-04-122,385.002,510.002,370.002,480.002,424.971,096,000
2024-04-112,300.002,380.002,285.002,340.002,288.07460,000
2024-04-102,360.002,415.002,270.002,320.002,268.52860,000
2024-04-092,500.002,565.002,350.002,355.002,302.74743,000
2024-04-082,610.002,660.002,515.002,535.002,478.75524,000
2024-04-032,480.002,560.002,420.002,510.002,454.30444,000
2024-04-022,535.002,590.002,510.002,535.002,478.75396,000
2024-04-012,530.002,580.002,500.002,515.002,459.19293,000
2024-03-292,430.002,540.002,430.002,490.002,434.75647,000
2024-03-282,475.002,515.002,395.002,400.002,346.74558,000
2024-03-272,550.002,575.002,390.002,475.002,420.08967,000
2024-03-262,495.002,495.002,495.002,495.002,439.630
2024-03-252,495.002,495.002,495.002,495.002,439.630
2024-03-222,495.002,530.002,440.002,495.002,439.63645,000
2024-03-212,585.002,630.002,505.002,515.002,459.19449,000
2024-03-202,570.002,615.002,500.002,505.002,449.41516,000
2024-03-192,690.002,715.002,450.002,545.002,488.53894,000
2024-03-182,700.002,700.002,700.002,700.002,640.090
2024-03-152,705.002,745.002,660.002,700.002,640.09443,000
2024-03-142,650.002,775.002,580.002,735.002,674.31693,000
2024-03-132,680.002,715.002,605.002,625.002,566.75530,000
2024-03-122,780.002,785.002,660.002,680.002,620.53589,000
2024-03-112,750.002,820.002,685.002,750.002,688.98514,000
2024-03-082,840.002,890.002,695.002,750.002,688.98893,000
2024-03-072,930.002,960.002,825.002,835.002,772.09405,000
2024-03-062,880.002,925.002,850.002,900.002,835.65403,000
2024-03-052,950.002,995.002,885.002,900.002,835.65534,000
2024-03-042,910.002,985.002,890.002,940.002,874.76842,000
2024-03-012,740.002,865.002,740.002,855.002,791.65694,000
2024-02-292,650.002,725.002,615.002,710.002,649.86736,000
2024-02-272,770.002,775.002,645.002,680.002,620.53660,000
2024-02-262,760.002,770.002,670.002,730.002,669.42640,000
2024-02-232,895.002,900.002,745.002,755.002,693.87780,000
2024-02-222,820.002,920.002,780.002,845.002,781.87679,000
2024-02-212,885.002,905.002,800.002,805.002,742.76483,000
2024-02-202,870.002,960.002,870.002,920.002,855.20595,000
2024-02-192,790.002,925.002,790.002,870.002,806.31662,000
2024-02-163,200.003,200.002,925.002,925.002,860.091,036,000
2024-02-153,250.003,250.003,055.003,245.003,172.991,049,000
2024-02-053,005.003,035.002,895.002,955.002,889.43558,000
2024-02-022,840.003,080.002,830.003,025.002,957.87950,000
2024-02-012,785.002,850.002,735.002,800.002,737.87594,000
2024-01-312,670.002,830.002,645.002,800.002,737.87950,000
2024-01-302,630.002,720.002,615.002,685.002,625.42480,000
2024-01-292,695.002,695.002,590.002,605.002,547.19333,000
2024-01-262,630.002,705.002,600.002,660.002,600.97517,000
← NewerPage 11 of 21 · 1,219 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.