eMemory Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 1,130.00 | 1,190.00 | 1,130.00 | 1,180.00 | 1,142.53 | 1,289,000 |
| 2022-08-04 | 1,120.00 | 1,130.00 | 1,075.00 | 1,125.00 | 1,089.27 | 1,233,000 |
| 2022-08-03 | 1,125.00 | 1,150.00 | 1,100.00 | 1,130.00 | 1,094.11 | 1,445,000 |
| 2022-08-02 | 1,060.00 | 1,140.00 | 1,050.00 | 1,130.00 | 1,094.11 | 1,892,000 |
| 2022-08-01 | 1,175.00 | 1,185.00 | 1,100.00 | 1,105.00 | 1,069.91 | 1,193,000 |
| 2022-07-29 | 1,175.00 | 1,215.00 | 1,165.00 | 1,185.00 | 1,147.37 | 1,427,000 |
| 2022-07-28 | 1,225.00 | 1,235.00 | 1,125.00 | 1,150.00 | 1,113.48 | 1,691,000 |
| 2022-07-27 | 1,140.00 | 1,175.00 | 1,105.00 | 1,170.00 | 1,132.84 | 1,300,000 |
| 2022-07-26 | 1,150.00 | 1,165.00 | 1,135.00 | 1,145.00 | 1,108.64 | 1,102,000 |
| 2022-07-25 | 1,140.00 | 1,165.00 | 1,110.00 | 1,160.00 | 1,123.16 | 1,137,000 |
| 2022-07-22 | 1,205.00 | 1,245.00 | 1,130.00 | 1,165.00 | 1,128.00 | 2,113,000 |
| 2022-07-21 | 1,230.00 | 1,240.00 | 1,175.00 | 1,240.00 | 1,200.62 | 1,696,000 |
| 2022-07-20 | 1,145.00 | 1,195.00 | 1,145.00 | 1,195.00 | 1,157.05 | 1,135,000 |
| 2022-07-19 | 1,125.00 | 1,150.00 | 1,085.00 | 1,090.00 | 1,055.38 | 2,022,000 |
| 2022-07-18 | 1,060.00 | 1,130.00 | 1,050.00 | 1,130.00 | 1,094.11 | 1,696,000 |
| 2022-07-15 | 960.00 | 1,060.00 | 944.00 | 1,030.00 | 997.29 | 1,831,000 |
| 2022-07-14 | 915.00 | 969.00 | 902.00 | 969.00 | 938.23 | 1,516,000 |
| 2022-07-13 | 949.00 | 960.00 | 906.00 | 936.00 | 906.27 | 1,830,000 |
| 2022-07-12 | 986.00 | 989.00 | 899.00 | 899.00 | 870.45 | 1,193,000 |
| 2022-07-11 | 1,060.00 | 1,070.00 | 994.00 | 998.00 | 966.31 | 1,058,000 |
| 2022-07-08 | 1,025.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,016.65 | 2,028,000 |
| 2022-07-07 | 950.00 | 1,015.00 | 902.00 | 1,010.00 | 977.92 | 2,142,000 |
| 2022-07-06 | 993.00 | 1,005.00 | 919.00 | 924.00 | 894.66 | 1,509,000 |
| 2022-07-05 | 1,010.00 | 1,025.00 | 928.00 | 975.00 | 944.04 | 1,429,000 |
| 2022-07-04 | 980.00 | 1,020.00 | 975.00 | 975.00 | 944.04 | 1,306,000 |
| 2022-07-01 | 1,030.00 | 1,060.00 | 960.00 | 960.00 | 929.51 | 1,588,000 |
| 2022-06-30 | 1,155.00 | 1,155.00 | 1,035.00 | 1,035.00 | 1,002.13 | 1,201,000 |
| 2022-06-29 | 1,195.00 | 1,235.00 | 1,155.00 | 1,160.00 | 1,109.61 | 686,000 |
| 2022-06-28 | 1,280.00 | 1,300.00 | 1,185.00 | 1,195.00 | 1,143.08 | 801,000 |
| 2022-06-27 | 1,195.00 | 1,275.00 | 1,195.00 | 1,275.00 | 1,219.61 | 641,000 |
| 2022-06-24 | 1,150.00 | 1,180.00 | 1,130.00 | 1,160.00 | 1,109.61 | 678,000 |
| 2022-06-23 | 1,145.00 | 1,185.00 | 1,100.00 | 1,125.00 | 1,076.13 | 1,573,000 |
| 2022-06-22 | 1,260.00 | 1,270.00 | 1,145.00 | 1,145.00 | 1,095.26 | 1,082,000 |
| 2022-06-21 | 1,265.00 | 1,275.00 | 1,205.00 | 1,270.00 | 1,214.83 | 1,039,000 |
| 2022-06-20 | 1,240.00 | 1,255.00 | 1,220.00 | 1,240.00 | 1,186.13 | 805,000 |
| 2022-06-17 | 1,220.00 | 1,270.00 | 1,215.00 | 1,225.00 | 1,171.78 | 1,009,000 |
| 2022-06-16 | 1,325.00 | 1,350.00 | 1,270.00 | 1,270.00 | 1,214.83 | 773,000 |
| 2022-06-15 | 1,320.00 | 1,335.00 | 1,275.00 | 1,275.00 | 1,219.61 | 776,000 |
| 2022-06-14 | 1,340.00 | 1,365.00 | 1,300.00 | 1,315.00 | 1,257.87 | 1,163,000 |
| 2022-06-13 | 1,370.00 | 1,380.00 | 1,300.00 | 1,360.00 | 1,300.92 | 1,180,000 |
| 2022-06-10 | 1,420.00 | 1,440.00 | 1,380.00 | 1,435.00 | 1,372.66 | 914,000 |
| 2022-06-09 | 1,450.00 | 1,470.00 | 1,425.00 | 1,460.00 | 1,396.57 | 612,000 |
| 2022-06-08 | 1,510.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,396.57 | 744,000 |
| 2022-06-07 | 1,525.00 | 1,555.00 | 1,500.00 | 1,500.00 | 1,434.83 | 506,000 |
| 2022-06-06 | 1,575.00 | 1,590.00 | 1,520.00 | 1,535.00 | 1,468.31 | 660,000 |
| 2022-06-02 | 1,555.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,482.66 | 706,000 |
| 2022-06-01 | 1,540.00 | 1,600.00 | 1,525.00 | 1,580.00 | 1,511.36 | 1,257,000 |
| 2022-05-31 | 1,505.00 | 1,555.00 | 1,480.00 | 1,540.00 | 1,473.10 | 1,190,000 |
| 2022-05-30 | 1,505.00 | 1,520.00 | 1,480.00 | 1,515.00 | 1,449.18 | 945,000 |
| 2022-05-27 | 1,415.00 | 1,455.00 | 1,415.00 | 1,450.00 | 1,387.01 | 755,000 |
| 2022-05-26 | 1,405.00 | 1,405.00 | 1,365.00 | 1,380.00 | 1,320.05 | 812,000 |
| 2022-05-25 | 1,390.00 | 1,405.00 | 1,350.00 | 1,390.00 | 1,329.61 | 855,000 |
| 2022-05-24 | 1,435.00 | 1,440.00 | 1,340.00 | 1,365.00 | 1,305.70 | 1,237,000 |
| 2022-05-23 | 1,450.00 | 1,500.00 | 1,430.00 | 1,440.00 | 1,377.44 | 1,292,000 |
| 2022-05-20 | 1,420.00 | 1,430.00 | 1,390.00 | 1,430.00 | 1,367.88 | 973,000 |
| 2022-05-19 | 1,350.00 | 1,425.00 | 1,325.00 | 1,390.00 | 1,329.61 | 1,426,000 |
| 2022-05-18 | 1,425.00 | 1,450.00 | 1,375.00 | 1,410.00 | 1,348.74 | 1,705,000 |
| 2022-05-17 | 1,320.00 | 1,405.00 | 1,315.00 | 1,405.00 | 1,343.96 | 1,137,000 |
| 2022-05-16 | 1,385.00 | 1,430.00 | 1,310.00 | 1,315.00 | 1,257.87 | 1,667,000 |
| 2022-05-13 | 1,295.00 | 1,380.00 | 1,290.00 | 1,350.00 | 1,291.35 | 1,804,000 |
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.