eMemory Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 1,875.00 | 1,890.00 | 1,810.00 | 1,845.00 | 1,786.41 | 437,000 |
| 2023-05-08 | 1,940.00 | 1,960.00 | 1,875.00 | 1,875.00 | 1,815.45 | 414,000 |
| 2023-05-05 | 1,870.00 | 1,910.00 | 1,850.00 | 1,895.00 | 1,834.82 | 320,000 |
| 2023-05-04 | 1,890.00 | 1,920.00 | 1,850.00 | 1,860.00 | 1,800.93 | 253,000 |
| 2023-05-03 | 1,855.00 | 1,905.00 | 1,855.00 | 1,890.00 | 1,829.98 | 298,000 |
| 2023-05-02 | 1,850.00 | 1,895.00 | 1,810.00 | 1,880.00 | 1,820.29 | 609,000 |
| 2023-04-28 | 1,840.00 | 1,865.00 | 1,805.00 | 1,825.00 | 1,767.04 | 558,000 |
| 2023-04-27 | 1,765.00 | 1,850.00 | 1,750.00 | 1,795.00 | 1,737.99 | 870,000 |
| 2023-04-26 | 1,700.00 | 1,780.00 | 1,700.00 | 1,730.00 | 1,675.06 | 957,000 |
| 2023-04-25 | 1,945.00 | 1,950.00 | 1,790.00 | 1,815.00 | 1,757.36 | 665,000 |
| 2023-04-24 | 1,920.00 | 1,960.00 | 1,885.00 | 1,940.00 | 1,878.39 | 477,000 |
| 2023-04-21 | 2,010.00 | 2,025.00 | 1,910.00 | 1,920.00 | 1,859.02 | 567,000 |
| 2023-04-20 | 2,050.00 | 2,050.00 | 2,000.00 | 2,010.00 | 1,946.17 | 386,000 |
| 2023-04-19 | 2,010.00 | 2,075.00 | 2,010.00 | 2,030.00 | 1,965.53 | 322,000 |
| 2023-04-18 | 2,095.00 | 2,125.00 | 2,025.00 | 2,035.00 | 1,970.37 | 595,000 |
| 2023-04-17 | 2,030.00 | 2,085.00 | 2,020.00 | 2,085.00 | 2,018.78 | 474,000 |
| 2023-04-14 | 2,065.00 | 2,080.00 | 2,040.00 | 2,045.00 | 1,980.05 | 391,000 |
| 2023-04-13 | 2,040.00 | 2,065.00 | 2,000.00 | 2,040.00 | 1,975.21 | 635,000 |
| 2023-04-12 | 2,035.00 | 2,085.00 | 2,010.00 | 2,040.00 | 1,975.21 | 941,000 |
| 2023-04-11 | 1,985.00 | 2,045.00 | 1,955.00 | 2,035.00 | 1,970.37 | 813,000 |
| 2023-04-10 | 1,875.00 | 1,950.00 | 1,875.00 | 1,930.00 | 1,868.71 | 534,000 |
| 2023-04-07 | 1,855.00 | 1,885.00 | 1,825.00 | 1,845.00 | 1,786.41 | 285,000 |
| 2023-04-06 | 1,885.00 | 1,885.00 | 1,820.00 | 1,840.00 | 1,781.56 | 418,000 |
| 2023-03-31 | 1,850.00 | 1,905.00 | 1,825.00 | 1,860.00 | 1,800.93 | 657,000 |
| 2023-03-30 | 1,880.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,781.56 | 577,000 |
| 2023-03-29 | 1,990.00 | 2,000.00 | 1,835.00 | 1,860.00 | 1,800.93 | 921,000 |
| 2023-03-28 | 2,000.00 | 2,020.00 | 1,965.00 | 1,970.00 | 1,907.44 | 476,000 |
| 2023-03-27 | 1,970.00 | 2,020.00 | 1,960.00 | 2,015.00 | 1,951.01 | 569,000 |
| 2023-03-24 | 2,015.00 | 2,030.00 | 1,960.00 | 1,960.00 | 1,897.75 | 555,000 |
| 2023-03-23 | 1,975.00 | 2,005.00 | 1,950.00 | 2,000.00 | 1,936.48 | 459,000 |
| 2023-03-22 | 1,970.00 | 1,985.00 | 1,955.00 | 1,975.00 | 1,912.28 | 346,000 |
| 2023-03-21 | 2,030.00 | 2,055.00 | 1,945.00 | 1,950.00 | 1,888.07 | 606,000 |
| 2023-03-20 | 1,985.00 | 2,010.00 | 1,985.00 | 1,985.00 | 1,921.96 | 463,000 |
| 2023-03-17 | 1,965.00 | 2,015.00 | 1,960.00 | 1,980.00 | 1,917.12 | 889,000 |
| 2023-03-16 | 1,920.00 | 1,950.00 | 1,890.00 | 1,900.00 | 1,839.66 | 565,000 |
| 2023-03-15 | 1,920.00 | 2,000.00 | 1,920.00 | 1,930.00 | 1,868.71 | 799,000 |
| 2023-03-14 | 1,930.00 | 1,945.00 | 1,885.00 | 1,885.00 | 1,825.14 | 607,000 |
| 2023-03-13 | 1,925.00 | 1,950.00 | 1,890.00 | 1,950.00 | 1,888.07 | 579,000 |
| 2023-03-10 | 1,940.00 | 1,975.00 | 1,920.00 | 1,935.00 | 1,873.55 | 577,000 |
| 2023-03-09 | 1,965.00 | 2,015.00 | 1,965.00 | 1,980.00 | 1,917.12 | 412,000 |
| 2023-03-08 | 1,945.00 | 1,990.00 | 1,940.00 | 1,970.00 | 1,907.44 | 572,000 |
| 2023-03-07 | 1,920.00 | 1,985.00 | 1,885.00 | 1,965.00 | 1,902.59 | 788,000 |
| 2023-03-06 | 2,010.00 | 2,025.00 | 1,920.00 | 1,935.00 | 1,873.55 | 660,000 |
| 2023-03-03 | 1,965.00 | 2,075.00 | 1,910.00 | 1,975.00 | 1,912.28 | 932,000 |
| 2023-03-02 | 1,960.00 | 1,975.00 | 1,915.00 | 1,950.00 | 1,888.07 | 627,000 |
| 2023-03-01 | 1,850.00 | 1,955.00 | 1,830.00 | 1,950.00 | 1,888.07 | 976,000 |
| 2023-02-24 | 1,785.00 | 1,890.00 | 1,775.00 | 1,870.00 | 1,810.61 | 1,311,000 |
| 2023-02-23 | 1,675.00 | 1,795.00 | 1,670.00 | 1,765.00 | 1,708.95 | 920,000 |
| 2023-02-22 | 1,690.00 | 1,695.00 | 1,645.00 | 1,645.00 | 1,592.76 | 445,000 |
| 2023-02-21 | 1,705.00 | 1,735.00 | 1,705.00 | 1,715.00 | 1,660.53 | 645,000 |
| 2023-02-20 | 1,605.00 | 1,705.00 | 1,605.00 | 1,680.00 | 1,626.65 | 904,000 |
| 2023-02-17 | 1,620.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,549.19 | 418,000 |
| 2023-02-16 | 1,625.00 | 1,660.00 | 1,610.00 | 1,625.00 | 1,573.39 | 558,000 |
| 2023-02-15 | 1,600.00 | 1,630.00 | 1,565.00 | 1,610.00 | 1,558.87 | 792,000 |
| 2023-02-14 | 1,650.00 | 1,660.00 | 1,610.00 | 1,615.00 | 1,563.71 | 584,000 |
| 2023-02-13 | 1,655.00 | 1,685.00 | 1,620.00 | 1,625.00 | 1,573.39 | 664,000 |
| 2023-02-10 | 1,640.00 | 1,680.00 | 1,585.00 | 1,670.00 | 1,616.96 | 1,335,000 |
| 2023-02-09 | 1,685.00 | 1,735.00 | 1,655.00 | 1,655.00 | 1,602.44 | 1,184,000 |
| 2023-02-08 | 1,710.00 | 1,755.00 | 1,660.00 | 1,715.00 | 1,660.53 | 1,755,000 |
| 2023-02-07 | 1,700.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,646.01 | 949,000 |
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.