eMemory Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,680.00 | 1,750.00 | 1,655.00 | 1,740.00 | 1,684.74 | 722,000 |
| 2023-02-03 | 1,715.00 | 1,740.00 | 1,695.00 | 1,705.00 | 1,650.85 | 672,000 |
| 2023-02-02 | 1,640.00 | 1,730.00 | 1,640.00 | 1,725.00 | 1,670.22 | 1,044,000 |
| 2023-02-01 | 1,630.00 | 1,640.00 | 1,610.00 | 1,630.00 | 1,578.23 | 473,000 |
| 2023-01-31 | 1,600.00 | 1,630.00 | 1,590.00 | 1,620.00 | 1,568.55 | 576,000 |
| 2023-01-30 | 1,575.00 | 1,635.00 | 1,560.00 | 1,615.00 | 1,563.71 | 1,285,000 |
| 2023-01-17 | 1,510.00 | 1,525.00 | 1,485.00 | 1,500.00 | 1,452.36 | 589,000 |
| 2023-01-16 | 1,525.00 | 1,545.00 | 1,505.00 | 1,510.00 | 1,462.04 | 484,000 |
| 2023-01-13 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 1,466.89 | 1,017,000 |
| 2023-01-12 | 1,495.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,418.47 | 347,000 |
| 2023-01-11 | 1,515.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,433.00 | 476,000 |
| 2023-01-10 | 1,505.00 | 1,515.00 | 1,480.00 | 1,505.00 | 1,457.20 | 736,000 |
| 2023-01-09 | 1,480.00 | 1,500.00 | 1,465.00 | 1,495.00 | 1,447.52 | 671,000 |
| 2023-01-06 | 1,395.00 | 1,445.00 | 1,395.00 | 1,440.00 | 1,394.27 | 494,000 |
| 2023-01-05 | 1,420.00 | 1,440.00 | 1,405.00 | 1,405.00 | 1,360.38 | 590,000 |
| 2023-01-04 | 1,365.00 | 1,410.00 | 1,360.00 | 1,405.00 | 1,360.38 | 665,000 |
| 2023-01-03 | 1,320.00 | 1,395.00 | 1,320.00 | 1,395.00 | 1,350.70 | 794,000 |
| 2022-12-30 | 1,350.00 | 1,370.00 | 1,310.00 | 1,335.00 | 1,292.60 | 926,000 |
| 2022-12-29 | 1,250.00 | 1,335.00 | 1,245.00 | 1,330.00 | 1,287.76 | 940,000 |
| 2022-12-28 | 1,300.00 | 1,310.00 | 1,220.00 | 1,275.00 | 1,234.51 | 1,493,000 |
| 2022-12-27 | 1,305.00 | 1,345.00 | 1,280.00 | 1,345.00 | 1,302.29 | 651,000 |
| 2022-12-26 | 1,340.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,258.71 | 674,000 |
| 2022-12-23 | 1,310.00 | 1,350.00 | 1,305.00 | 1,350.00 | 1,307.13 | 766,000 |
| 2022-12-22 | 1,410.00 | 1,420.00 | 1,325.00 | 1,335.00 | 1,292.60 | 859,000 |
| 2022-12-21 | 1,395.00 | 1,410.00 | 1,355.00 | 1,375.00 | 1,331.33 | 821,000 |
| 2022-12-20 | 1,460.00 | 1,485.00 | 1,370.00 | 1,375.00 | 1,331.33 | 960,000 |
| 2022-12-19 | 1,460.00 | 1,490.00 | 1,445.00 | 1,470.00 | 1,423.32 | 471,000 |
| 2022-12-16 | 1,465.00 | 1,480.00 | 1,430.00 | 1,475.00 | 1,428.16 | 920,000 |
| 2022-12-15 | 1,505.00 | 1,505.00 | 1,470.00 | 1,505.00 | 1,457.20 | 582,000 |
| 2022-12-14 | 1,445.00 | 1,510.00 | 1,440.00 | 1,500.00 | 1,452.36 | 847,000 |
| 2022-12-13 | 1,455.00 | 1,475.00 | 1,415.00 | 1,415.00 | 1,370.06 | 541,000 |
| 2022-12-12 | 1,480.00 | 1,490.00 | 1,435.00 | 1,445.00 | 1,399.11 | 690,000 |
| 2022-12-09 | 1,475.00 | 1,495.00 | 1,450.00 | 1,490.00 | 1,442.68 | 707,000 |
| 2022-12-08 | 1,420.00 | 1,445.00 | 1,405.00 | 1,445.00 | 1,399.11 | 596,000 |
| 2022-12-07 | 1,460.00 | 1,465.00 | 1,420.00 | 1,420.00 | 1,374.90 | 728,000 |
| 2022-12-06 | 1,490.00 | 1,500.00 | 1,455.00 | 1,460.00 | 1,413.63 | 614,000 |
| 2022-12-05 | 1,545.00 | 1,555.00 | 1,475.00 | 1,480.00 | 1,433.00 | 1,012,000 |
| 2022-12-02 | 1,475.00 | 1,535.00 | 1,470.00 | 1,535.00 | 1,486.25 | 1,031,000 |
| 2022-12-01 | 1,515.00 | 1,555.00 | 1,505.00 | 1,510.00 | 1,462.04 | 974,000 |
| 2022-11-30 | 1,455.00 | 1,480.00 | 1,450.00 | 1,460.00 | 1,413.63 | 801,000 |
| 2022-11-29 | 1,480.00 | 1,490.00 | 1,445.00 | 1,455.00 | 1,408.79 | 926,000 |
| 2022-11-28 | 1,470.00 | 1,515.00 | 1,470.00 | 1,485.00 | 1,437.84 | 723,000 |
| 2022-11-25 | 1,550.00 | 1,555.00 | 1,490.00 | 1,495.00 | 1,447.52 | 841,000 |
| 2022-11-24 | 1,495.00 | 1,560.00 | 1,495.00 | 1,540.00 | 1,491.09 | 1,083,000 |
| 2022-11-23 | 1,510.00 | 1,525.00 | 1,465.00 | 1,475.00 | 1,428.16 | 915,000 |
| 2022-11-22 | 1,500.00 | 1,515.00 | 1,445.00 | 1,485.00 | 1,437.84 | 1,401,000 |
| 2022-11-21 | 1,535.00 | 1,565.00 | 1,505.00 | 1,505.00 | 1,457.20 | 965,000 |
| 2022-11-18 | 1,525.00 | 1,555.00 | 1,515.00 | 1,525.00 | 1,476.57 | 975,000 |
| 2022-11-17 | 1,550.00 | 1,575.00 | 1,525.00 | 1,540.00 | 1,491.09 | 2,011,000 |
| 2022-11-16 | 1,460.00 | 1,530.00 | 1,455.00 | 1,530.00 | 1,481.41 | 2,144,000 |
| 2022-11-15 | 1,425.00 | 1,475.00 | 1,395.00 | 1,460.00 | 1,413.63 | 1,765,000 |
| 2022-11-14 | 1,415.00 | 1,430.00 | 1,390.00 | 1,420.00 | 1,374.90 | 1,414,000 |
| 2022-11-11 | 1,400.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,355.54 | 1,886,000 |
| 2022-11-10 | 1,240.00 | 1,280.00 | 1,230.00 | 1,275.00 | 1,234.51 | 1,303,000 |
| 2022-11-09 | 1,205.00 | 1,260.00 | 1,190.00 | 1,255.00 | 1,215.14 | 1,758,000 |
| 2022-11-08 | 1,215.00 | 1,270.00 | 1,170.00 | 1,175.00 | 1,137.68 | 2,109,000 |
| 2022-11-07 | 1,195.00 | 1,220.00 | 1,165.00 | 1,170.00 | 1,132.84 | 1,540,000 |
| 2022-11-04 | 1,115.00 | 1,160.00 | 1,115.00 | 1,160.00 | 1,123.16 | 1,039,000 |
| 2022-11-03 | 1,100.00 | 1,160.00 | 1,085.00 | 1,150.00 | 1,113.48 | 1,271,000 |
| 2022-11-02 | 1,125.00 | 1,135.00 | 1,090.00 | 1,120.00 | 1,084.43 | 1,059,000 |
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.