eMemory Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 1,745.00 | 1,760.00 | 1,685.00 | 1,730.00 | 1,691.61 | 542,000 |
| 2023-08-02 | 1,840.00 | 1,855.00 | 1,710.00 | 1,745.00 | 1,706.28 | 499,000 |
| 2023-08-01 | 1,855.00 | 1,890.00 | 1,805.00 | 1,835.00 | 1,794.28 | 308,000 |
| 2023-07-31 | 1,935.00 | 1,935.00 | 1,835.00 | 1,855.00 | 1,813.84 | 356,000 |
| 2023-07-28 | 1,915.00 | 1,920.00 | 1,875.00 | 1,905.00 | 1,862.73 | 266,000 |
| 2023-07-27 | 1,880.00 | 1,925.00 | 1,875.00 | 1,905.00 | 1,862.73 | 399,000 |
| 2023-07-26 | 1,930.00 | 1,935.00 | 1,870.00 | 1,870.00 | 1,828.50 | 378,000 |
| 2023-07-25 | 1,980.00 | 1,990.00 | 1,900.00 | 1,900.00 | 1,857.84 | 753,000 |
| 2023-07-24 | 2,035.00 | 2,035.00 | 1,945.00 | 1,965.00 | 1,921.40 | 682,000 |
| 2023-07-21 | 2,010.00 | 2,070.00 | 1,980.00 | 2,040.00 | 1,994.73 | 702,000 |
| 2023-07-20 | 2,090.00 | 2,090.00 | 1,995.00 | 2,080.00 | 2,033.84 | 433,000 |
| 2023-07-19 | 2,130.00 | 2,160.00 | 2,050.00 | 2,050.00 | 2,004.51 | 565,000 |
| 2023-07-18 | 2,155.00 | 2,190.00 | 2,110.00 | 2,130.00 | 2,082.73 | 284,000 |
| 2023-07-17 | 2,235.00 | 2,245.00 | 2,140.00 | 2,140.00 | 2,092.51 | 331,000 |
| 2023-07-14 | 2,160.00 | 2,265.00 | 2,130.00 | 2,235.00 | 2,185.40 | 590,000 |
| 2023-07-13 | 2,140.00 | 2,215.00 | 2,090.00 | 2,110.00 | 2,063.18 | 529,000 |
| 2023-07-12 | 2,035.00 | 2,100.00 | 2,010.00 | 2,075.00 | 2,028.95 | 443,000 |
| 2023-07-11 | 2,135.00 | 2,145.00 | 2,040.00 | 2,045.00 | 1,999.62 | 300,000 |
| 2023-07-10 | 2,095.00 | 2,140.00 | 2,085.00 | 2,095.00 | 2,048.51 | 177,000 |
| 2023-07-07 | 2,145.00 | 2,145.00 | 2,075.00 | 2,095.00 | 2,048.51 | 437,000 |
| 2023-07-06 | 2,155.00 | 2,235.00 | 2,155.00 | 2,180.00 | 2,131.62 | 305,000 |
| 2023-07-05 | 2,235.00 | 2,235.00 | 2,120.00 | 2,215.00 | 2,165.85 | 316,000 |
| 2023-07-04 | 2,250.00 | 2,295.00 | 2,245.00 | 2,260.00 | 2,209.85 | 269,000 |
| 2023-07-03 | 2,255.00 | 2,285.00 | 2,235.00 | 2,245.00 | 2,195.18 | 369,000 |
| 2023-06-30 | 2,170.00 | 2,235.00 | 2,150.00 | 2,210.00 | 2,160.96 | 308,000 |
| 2023-06-29 | 2,110.00 | 2,230.00 | 2,105.00 | 2,165.00 | 2,116.96 | 465,000 |
| 2023-06-28 | 2,135.00 | 2,165.00 | 2,095.00 | 2,095.00 | 2,028.47 | 261,000 |
| 2023-06-27 | 2,160.00 | 2,175.00 | 2,100.00 | 2,100.00 | 2,033.31 | 350,000 |
| 2023-06-26 | 2,200.00 | 2,235.00 | 2,175.00 | 2,180.00 | 2,110.77 | 245,000 |
| 2023-06-21 | 2,295.00 | 2,295.00 | 2,215.00 | 2,240.00 | 2,168.86 | 398,000 |
| 2023-06-20 | 2,290.00 | 2,300.00 | 2,250.00 | 2,285.00 | 2,212.43 | 379,000 |
| 2023-06-19 | 2,245.00 | 2,305.00 | 2,230.00 | 2,290.00 | 2,217.27 | 298,000 |
| 2023-06-16 | 2,330.00 | 2,340.00 | 2,270.00 | 2,290.00 | 2,217.27 | 511,000 |
| 2023-06-15 | 2,340.00 | 2,355.00 | 2,275.00 | 2,325.00 | 2,251.16 | 586,000 |
| 2023-06-14 | 2,345.00 | 2,345.00 | 2,280.00 | 2,300.00 | 2,226.96 | 636,000 |
| 2023-06-13 | 2,265.00 | 2,375.00 | 2,265.00 | 2,365.00 | 2,289.89 | 1,051,000 |
| 2023-06-12 | 2,180.00 | 2,270.00 | 2,150.00 | 2,200.00 | 2,130.13 | 802,000 |
| 2023-06-09 | 2,030.00 | 2,200.00 | 2,020.00 | 2,175.00 | 2,105.93 | 1,023,000 |
| 2023-06-08 | 1,965.00 | 2,030.00 | 1,965.00 | 2,005.00 | 1,941.32 | 786,000 |
| 2023-06-07 | 1,925.00 | 2,055.00 | 1,910.00 | 1,985.00 | 1,921.96 | 1,138,000 |
| 2023-06-06 | 1,915.00 | 1,940.00 | 1,870.00 | 1,930.00 | 1,868.71 | 372,000 |
| 2023-06-05 | 1,925.00 | 1,940.00 | 1,890.00 | 1,915.00 | 1,854.18 | 415,000 |
| 2023-06-02 | 1,895.00 | 1,930.00 | 1,880.00 | 1,920.00 | 1,859.02 | 547,000 |
| 2023-06-01 | 1,840.00 | 1,895.00 | 1,820.00 | 1,880.00 | 1,820.29 | 411,000 |
| 2023-05-31 | 1,950.00 | 1,950.00 | 1,820.00 | 1,840.00 | 1,781.56 | 946,000 |
| 2023-05-30 | 1,930.00 | 1,960.00 | 1,890.00 | 1,930.00 | 1,868.71 | 554,000 |
| 2023-05-29 | 1,900.00 | 2,000.00 | 1,880.00 | 1,930.00 | 1,868.71 | 879,000 |
| 2023-05-26 | 1,865.00 | 1,925.00 | 1,845.00 | 1,855.00 | 1,796.09 | 810,000 |
| 2023-05-25 | 1,865.00 | 1,905.00 | 1,815.00 | 1,825.00 | 1,767.04 | 694,000 |
| 2023-05-24 | 1,910.00 | 1,920.00 | 1,800.00 | 1,835.00 | 1,776.72 | 740,000 |
| 2023-05-23 | 1,885.00 | 1,915.00 | 1,885.00 | 1,905.00 | 1,844.50 | 351,000 |
| 2023-05-22 | 1,940.00 | 1,950.00 | 1,885.00 | 1,885.00 | 1,825.14 | 410,000 |
| 2023-05-19 | 1,870.00 | 1,965.00 | 1,870.00 | 1,940.00 | 1,878.39 | 741,000 |
| 2023-05-18 | 1,840.00 | 1,855.00 | 1,805.00 | 1,845.00 | 1,786.41 | 473,000 |
| 2023-05-17 | 1,800.00 | 1,815.00 | 1,790.00 | 1,800.00 | 1,742.84 | 380,000 |
| 2023-05-16 | 1,865.00 | 1,875.00 | 1,800.00 | 1,800.00 | 1,742.84 | 651,000 |
| 2023-05-15 | 1,805.00 | 1,850.00 | 1,785.00 | 1,840.00 | 1,781.56 | 351,000 |
| 2023-05-12 | 1,795.00 | 1,830.00 | 1,785.00 | 1,805.00 | 1,747.68 | 413,000 |
| 2023-05-11 | 1,865.00 | 1,875.00 | 1,800.00 | 1,805.00 | 1,747.68 | 471,000 |
| 2023-05-10 | 1,840.00 | 1,860.00 | 1,815.00 | 1,855.00 | 1,796.09 | 363,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 20.5000 TWD |
| 2025-06-26 | 21.9971 TWD |
| 2024-07-04 | 17.4990 TWD |
| 2023-06-29 | 20.4994 TWD |
| 2022-06-30 | 13.9998 TWD |
| 2021-07-16 | 8.9990 TWD |
| 2020-06-30 | 7.0000 TWD |
| 2019-07-02 | 7.4985 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.