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
2023-11-012,050.002,105.002,030.002,090.002,043.62631,000
2023-10-312,100.002,120.002,005.002,015.001,970.291,173,000
2023-10-302,165.002,185.002,110.002,145.002,097.40381,000
2023-10-272,160.002,190.002,125.002,130.002,082.73511,000
2023-10-262,240.002,270.002,110.002,120.002,072.96879,000
2023-10-252,285.002,370.002,280.002,315.002,263.63445,000
2023-10-242,265.002,265.002,190.002,260.002,209.85529,000
2023-10-232,285.002,300.002,190.002,220.002,170.74581,000
2023-10-202,355.002,395.002,280.002,300.002,248.96869,000
2023-10-192,270.002,385.002,260.002,360.002,307.63821,000
2023-10-182,310.002,335.002,210.002,295.002,244.07698,000
2023-10-172,305.002,380.002,280.002,285.002,234.29990,000
2023-10-162,295.002,300.002,190.002,250.002,200.07656,000
2023-10-132,300.002,325.002,235.002,305.002,253.85768,000
2023-10-122,240.002,310.002,215.002,310.002,258.74869,000
2023-10-112,200.002,260.002,180.002,240.002,190.291,096,000
2023-10-062,180.002,190.002,080.002,160.002,112.07605,000
2023-10-052,165.002,190.002,110.002,140.002,092.511,036,000
2023-10-042,100.002,150.002,080.002,150.002,102.29783,000
2023-10-032,095.002,285.002,095.002,150.002,102.291,953,000
2023-10-022,055.002,120.002,040.002,105.002,058.29847,000
2023-09-282,005.002,095.002,000.002,015.001,970.29933,000
2023-09-271,995.002,070.001,960.001,980.001,936.06931,000
2023-09-262,090.002,105.002,020.002,025.001,980.06563,000
2023-09-252,145.002,195.002,105.002,115.002,068.07733,000
2023-09-221,940.002,165.001,940.002,165.002,116.961,144,000
2023-09-212,070.002,080.001,960.001,970.001,926.281,201,000
2023-09-202,155.002,175.002,080.002,120.002,072.96661,000
2023-09-192,200.002,260.002,150.002,155.002,107.181,035,000
2023-09-182,115.002,210.002,110.002,185.002,136.51689,000
2023-09-152,205.002,225.002,100.002,125.002,077.85999,000
2023-09-142,060.002,200.002,060.002,195.002,146.291,572,000
2023-09-131,880.002,060.001,880.002,060.002,014.291,479,000
2023-09-121,850.001,910.001,835.001,875.001,833.39389,000
2023-09-111,845.001,845.001,810.001,820.001,779.61225,000
2023-09-081,875.001,880.001,830.001,835.001,794.28297,000
2023-09-071,900.001,900.001,850.001,885.001,843.17250,000
2023-09-061,900.001,940.001,895.001,900.001,857.84402,000
2023-09-051,855.001,900.001,855.001,895.001,852.95299,000
2023-09-041,890.001,915.001,840.001,855.001,813.84351,000
2023-09-011,830.001,920.001,830.001,880.001,838.28792,000
2023-08-311,790.001,815.001,750.001,815.001,774.72461,000
2023-08-301,805.001,845.001,780.001,790.001,750.28744,000
2023-08-291,800.001,805.001,730.001,790.001,750.28416,000
2023-08-281,770.001,795.001,730.001,775.001,735.61260,000
2023-08-251,750.001,785.001,745.001,755.001,716.06180,000
2023-08-241,760.001,820.001,750.001,795.001,755.17756,000
2023-08-231,740.001,755.001,695.001,710.001,672.05358,000
2023-08-221,780.001,780.001,725.001,740.001,701.39300,000
2023-08-211,830.001,845.001,715.001,735.001,696.50516,000
2023-08-181,790.001,840.001,790.001,820.001,779.61320,000
2023-08-171,745.001,845.001,745.001,810.001,769.84440,000
2023-08-161,795.001,825.001,760.001,770.001,730.72444,000
2023-08-151,860.001,885.001,760.001,830.001,789.39633,000
2023-08-141,945.001,945.001,815.001,825.001,784.50573,000
2023-08-111,880.001,965.001,880.001,945.001,901.84856,000
2023-08-101,835.001,915.001,780.001,845.001,804.061,150,000
2023-08-091,740.001,880.001,720.001,820.001,779.61699,000
2023-08-081,730.001,810.001,730.001,740.001,701.39513,000
2023-08-071,740.001,760.001,695.001,730.001,691.61419,000
← NewerPage 13 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.