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
2024-01-252,585.002,620.002,575.002,620.002,561.86236,000
2024-01-242,635.002,660.002,550.002,575.002,517.86334,000
2024-01-232,645.002,745.002,620.002,630.002,571.64552,000
2024-01-222,580.002,650.002,560.002,645.002,586.31483,000
2024-01-192,580.002,600.002,490.002,540.002,483.64594,000
2024-01-182,540.002,580.002,485.002,515.002,459.19550,000
2024-01-172,615.002,615.002,485.002,550.002,493.41728,000
2024-01-162,555.002,615.002,530.002,605.002,547.19438,000
2024-01-152,605.002,610.002,515.002,580.002,522.75476,151
2024-01-122,620.002,645.002,580.002,600.002,542.30285,000
2024-01-112,575.002,630.002,525.002,625.002,566.75577,000
2024-01-102,560.002,590.002,535.002,570.002,512.97370,000
2024-01-092,530.002,610.002,525.002,565.002,508.08952,000
2024-01-082,395.002,490.002,395.002,470.002,415.19530,000
2024-01-052,345.002,375.002,305.002,360.002,307.63395,000
2024-01-042,395.002,410.002,335.002,340.002,288.07355,000
2024-01-032,400.002,405.002,355.002,385.002,332.08402,000
2024-01-022,460.002,480.002,365.002,410.002,356.52443,000
2023-12-292,490.002,500.002,425.002,450.002,395.63376,000
2023-12-282,485.002,545.002,425.002,475.002,420.08511,000
2023-12-272,560.002,580.002,455.002,475.002,420.08481,000
2023-12-262,500.002,580.002,500.002,550.002,493.41413,000
2023-12-252,465.002,520.002,465.002,495.002,439.63288,000
2023-12-222,375.002,460.002,375.002,460.002,405.41359,000
2023-12-212,330.002,420.002,300.002,390.002,336.96664,000
2023-12-202,410.002,420.002,355.002,375.002,322.30507,000
2023-12-192,465.002,480.002,330.002,355.002,302.74904,000
2023-12-182,505.002,515.002,430.002,465.002,410.30350,000
2023-12-152,525.002,600.002,485.002,495.002,439.63682,000
2023-12-142,655.002,680.002,455.002,490.002,434.75696,000
2023-12-132,570.002,640.002,550.002,625.002,566.75370,000
2023-12-122,570.002,625.002,560.002,570.002,512.97546,000
2023-12-112,470.002,600.002,470.002,550.002,493.41702,000
2023-12-082,470.002,495.002,450.002,460.002,405.41373,000
2023-12-072,425.002,445.002,395.002,410.002,356.52286,000
2023-12-062,470.002,495.002,415.002,425.002,371.19305,000
2023-12-052,405.002,465.002,405.002,455.002,400.52277,000
2023-12-042,470.002,470.002,420.002,440.002,385.86408,000
2023-12-012,480.002,515.002,395.002,425.002,371.19921,000
2023-11-302,585.002,640.002,500.002,515.002,459.19725,000
2023-11-292,550.002,590.002,530.002,580.002,522.75528,000
2023-11-282,415.002,550.002,390.002,550.002,493.41736,000
2023-11-272,395.002,445.002,365.002,385.002,332.08305,000
2023-11-242,415.002,435.002,370.002,385.002,332.08317,000
2023-11-232,470.002,470.002,400.002,405.002,351.63369,000
2023-11-222,395.002,450.002,385.002,445.002,390.74466,000
2023-11-212,430.002,455.002,395.002,410.002,356.52484,000
2023-11-202,475.002,495.002,405.002,415.002,361.41445,000
2023-11-172,500.002,500.002,430.002,475.002,420.08540,000
2023-11-162,475.002,500.002,420.002,500.002,444.52649,000
2023-11-152,495.002,505.002,450.002,455.002,400.52909,000
2023-11-142,410.002,435.002,365.002,405.002,351.63586,000
2023-11-132,360.002,470.002,360.002,400.002,346.741,165,000
2023-11-102,285.002,370.002,265.002,300.002,248.96753,000
2023-11-092,240.002,350.002,175.002,325.002,273.411,243,000
2023-11-082,190.002,210.002,145.002,200.002,151.18523,000
2023-11-072,190.002,240.002,165.002,180.002,131.62663,000
2023-11-062,160.002,185.002,130.002,165.002,116.96372,000
2023-11-032,145.002,160.002,110.002,120.002,072.96327,000
2023-11-022,160.002,185.002,090.002,115.002,068.07524,000
← NewerPage 12 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.