eMemory Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 1,080.00 | 1,135.00 | 1,075.00 | 1,125.00 | 1,089.27 | 1,440,000 |
| 2022-10-31 | 1,140.00 | 1,150.00 | 1,065.00 | 1,075.00 | 1,040.86 | 1,926,000 |
| 2022-10-28 | 1,065.00 | 1,125.00 | 1,050.00 | 1,125.00 | 1,089.27 | 2,064,000 |
| 2022-10-27 | 997.00 | 1,075.00 | 995.00 | 1,075.00 | 1,040.86 | 1,548,000 |
| 2022-10-26 | 989.00 | 989.00 | 937.00 | 978.00 | 946.94 | 1,928,000 |
| 2022-10-25 | 1,020.00 | 1,030.00 | 933.00 | 968.00 | 937.26 | 2,095,000 |
| 2022-10-24 | 1,020.00 | 1,070.00 | 1,010.00 | 1,010.00 | 977.92 | 1,537,000 |
| 2022-10-21 | 1,030.00 | 1,030.00 | 982.00 | 982.00 | 950.81 | 1,289,000 |
| 2022-10-20 | 1,015.00 | 1,035.00 | 996.00 | 1,025.00 | 992.45 | 1,261,000 |
| 2022-10-19 | 1,050.00 | 1,075.00 | 1,025.00 | 1,030.00 | 997.29 | 1,606,000 |
| 2022-10-18 | 1,080.00 | 1,080.00 | 995.00 | 1,050.00 | 1,016.65 | 2,070,000 |
| 2022-10-17 | 1,020.00 | 1,030.00 | 987.00 | 1,030.00 | 997.29 | 1,794,000 |
| 2022-10-14 | 1,070.00 | 1,085.00 | 1,050.00 | 1,055.00 | 1,021.50 | 1,344,000 |
| 2022-10-13 | 1,030.00 | 1,070.00 | 985.00 | 992.00 | 960.50 | 2,155,000 |
| 2022-10-12 | 1,080.00 | 1,095.00 | 1,010.00 | 1,015.00 | 982.77 | 2,398,000 |
| 2022-10-11 | 1,135.00 | 1,190.00 | 1,120.00 | 1,120.00 | 1,084.43 | 1,200,000 |
| 2022-10-07 | 1,295.00 | 1,295.00 | 1,240.00 | 1,240.00 | 1,200.62 | 1,137,000 |
| 2022-10-06 | 1,265.00 | 1,320.00 | 1,240.00 | 1,310.00 | 1,268.40 | 1,684,000 |
| 2022-10-05 | 1,275.00 | 1,275.00 | 1,215.00 | 1,240.00 | 1,200.62 | 2,281,000 |
| 2022-10-04 | 1,170.00 | 1,220.00 | 1,160.00 | 1,220.00 | 1,181.25 | 1,376,000 |
| 2022-10-03 | 1,120.00 | 1,145.00 | 1,100.00 | 1,110.00 | 1,074.75 | 1,245,000 |
| 2022-09-30 | 1,100.00 | 1,160.00 | 1,085.00 | 1,145.00 | 1,108.64 | 1,964,000 |
| 2022-09-29 | 1,130.00 | 1,190.00 | 1,110.00 | 1,150.00 | 1,113.48 | 1,971,000 |
| 2022-09-28 | 1,105.00 | 1,110.00 | 1,055.00 | 1,090.00 | 1,055.38 | 1,884,000 |
| 2022-09-27 | 1,130.00 | 1,135.00 | 1,060.00 | 1,100.00 | 1,065.07 | 2,127,000 |
| 2022-09-26 | 1,175.00 | 1,205.00 | 1,110.00 | 1,115.00 | 1,079.59 | 2,391,000 |
| 2022-09-23 | 1,340.00 | 1,340.00 | 1,200.00 | 1,215.00 | 1,176.41 | 1,833,000 |
| 2022-09-22 | 1,295.00 | 1,345.00 | 1,275.00 | 1,330.00 | 1,287.76 | 1,119,000 |
| 2022-09-21 | 1,275.00 | 1,320.00 | 1,260.00 | 1,315.00 | 1,273.24 | 848,000 |
| 2022-09-20 | 1,300.00 | 1,315.00 | 1,265.00 | 1,275.00 | 1,234.51 | 904,000 |
| 2022-09-19 | 1,295.00 | 1,300.00 | 1,255.00 | 1,270.00 | 1,229.67 | 901,000 |
| 2022-09-16 | 1,335.00 | 1,350.00 | 1,280.00 | 1,280.00 | 1,239.35 | 1,018,000 |
| 2022-09-15 | 1,405.00 | 1,415.00 | 1,325.00 | 1,335.00 | 1,292.60 | 1,063,000 |
| 2022-09-14 | 1,345.00 | 1,410.00 | 1,335.00 | 1,390.00 | 1,345.86 | 1,215,000 |
| 2022-09-13 | 1,400.00 | 1,445.00 | 1,390.00 | 1,400.00 | 1,355.54 | 1,062,000 |
| 2022-09-12 | 1,415.00 | 1,430.00 | 1,375.00 | 1,385.00 | 1,341.01 | 1,156,000 |
| 2022-09-08 | 1,310.00 | 1,390.00 | 1,285.00 | 1,375.00 | 1,331.33 | 1,415,000 |
| 2022-09-07 | 1,275.00 | 1,320.00 | 1,245.00 | 1,275.00 | 1,234.51 | 1,300,000 |
| 2022-09-06 | 1,345.00 | 1,360.00 | 1,290.00 | 1,300.00 | 1,258.71 | 1,101,000 |
| 2022-09-05 | 1,350.00 | 1,355.00 | 1,285.00 | 1,330.00 | 1,287.76 | 1,297,000 |
| 2022-09-02 | 1,385.00 | 1,400.00 | 1,325.00 | 1,325.00 | 1,282.92 | 1,417,000 |
| 2022-09-01 | 1,400.00 | 1,405.00 | 1,350.00 | 1,365.00 | 1,321.65 | 1,177,000 |
| 2022-08-31 | 1,395.00 | 1,415.00 | 1,385.00 | 1,385.00 | 1,341.01 | 1,150,000 |
| 2022-08-30 | 1,455.00 | 1,460.00 | 1,385.00 | 1,385.00 | 1,341.01 | 1,567,000 |
| 2022-08-29 | 1,325.00 | 1,455.00 | 1,325.00 | 1,445.00 | 1,399.11 | 1,728,000 |
| 2022-08-26 | 1,500.00 | 1,515.00 | 1,410.00 | 1,410.00 | 1,365.22 | 1,306,000 |
| 2022-08-25 | 1,420.00 | 1,475.00 | 1,415.00 | 1,440.00 | 1,394.27 | 1,281,000 |
| 2022-08-24 | 1,420.00 | 1,440.00 | 1,380.00 | 1,380.00 | 1,336.17 | 1,037,000 |
| 2022-08-23 | 1,350.00 | 1,410.00 | 1,350.00 | 1,405.00 | 1,360.38 | 1,396,000 |
| 2022-08-22 | 1,430.00 | 1,465.00 | 1,405.00 | 1,405.00 | 1,360.38 | 851,000 |
| 2022-08-19 | 1,450.00 | 1,495.00 | 1,430.00 | 1,455.00 | 1,408.79 | 1,507,000 |
| 2022-08-18 | 1,350.00 | 1,450.00 | 1,350.00 | 1,450.00 | 1,403.95 | 1,530,000 |
| 2022-08-17 | 1,370.00 | 1,390.00 | 1,340.00 | 1,375.00 | 1,331.33 | 1,428,000 |
| 2022-08-16 | 1,405.00 | 1,415.00 | 1,355.00 | 1,360.00 | 1,316.81 | 1,329,000 |
| 2022-08-15 | 1,330.00 | 1,420.00 | 1,315.00 | 1,390.00 | 1,345.86 | 2,020,000 |
| 2022-08-12 | 1,250.00 | 1,350.00 | 1,220.00 | 1,315.00 | 1,273.24 | 2,700,000 |
| 2022-08-11 | 1,190.00 | 1,230.00 | 1,170.00 | 1,230.00 | 1,190.94 | 1,891,000 |
| 2022-08-10 | 1,130.00 | 1,150.00 | 1,120.00 | 1,120.00 | 1,084.43 | 819,000 |
| 2022-08-09 | 1,190.00 | 1,215.00 | 1,155.00 | 1,165.00 | 1,128.00 | 1,205,000 |
| 2022-08-08 | 1,165.00 | 1,215.00 | 1,165.00 | 1,205.00 | 1,166.73 | 1,347,000 |
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.