eMemory Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,295.00 | 1,380.00 | 1,290.00 | 1,350.00 | 1,291.35 | 1,804,000 |
| 2022-05-12 | 1,180.00 | 1,330.00 | 1,170.00 | 1,265.00 | 1,210.04 | 1,559,000 |
| 2022-05-11 | 1,265.00 | 1,295.00 | 1,195.00 | 1,220.00 | 1,167.00 | 1,364,000 |
| 2022-05-10 | 1,140.00 | 1,235.00 | 1,135.00 | 1,235.00 | 1,181.35 | 1,290,000 |
| 2022-05-09 | 1,180.00 | 1,205.00 | 1,120.00 | 1,195.00 | 1,143.08 | 1,227,000 |
| 2022-05-06 | 1,260.00 | 1,270.00 | 1,200.00 | 1,200.00 | 1,147.87 | 966,000 |
| 2022-05-05 | 1,340.00 | 1,400.00 | 1,310.00 | 1,330.00 | 1,272.22 | 1,416,000 |
| 2022-05-04 | 1,325.00 | 1,325.00 | 1,255.00 | 1,275.00 | 1,219.61 | 925,000 |
| 2022-05-03 | 1,265.00 | 1,325.00 | 1,255.00 | 1,325.00 | 1,267.44 | 1,008,000 |
| 2022-04-29 | 1,235.00 | 1,290.00 | 1,205.00 | 1,285.00 | 1,229.17 | 1,691,000 |
| 2022-04-28 | 1,145.00 | 1,220.00 | 1,130.00 | 1,205.00 | 1,152.65 | 1,973,000 |
| 2022-04-27 | 1,020.00 | 1,130.00 | 1,010.00 | 1,130.00 | 1,080.91 | 1,979,000 |
| 2022-04-26 | 1,145.00 | 1,145.00 | 1,065.00 | 1,105.00 | 1,056.99 | 2,294,000 |
| 2022-04-25 | 1,165.00 | 1,170.00 | 1,125.00 | 1,125.00 | 1,076.13 | 1,597,000 |
| 2022-04-22 | 1,330.00 | 1,350.00 | 1,245.00 | 1,245.00 | 1,190.91 | 1,172,000 |
| 2022-04-21 | 1,450.00 | 1,450.00 | 1,360.00 | 1,380.00 | 1,320.05 | 616,000 |
| 2022-04-20 | 1,440.00 | 1,460.00 | 1,400.00 | 1,420.00 | 1,358.31 | 711,000 |
| 2022-04-19 | 1,450.00 | 1,465.00 | 1,385.00 | 1,395.00 | 1,334.40 | 578,000 |
| 2022-04-18 | 1,375.00 | 1,425.00 | 1,345.00 | 1,410.00 | 1,348.74 | 726,000 |
| 2022-04-15 | 1,435.00 | 1,465.00 | 1,380.00 | 1,380.00 | 1,320.05 | 498,000 |
| 2022-04-14 | 1,470.00 | 1,510.00 | 1,440.00 | 1,460.00 | 1,396.57 | 450,000 |
| 2022-04-13 | 1,485.00 | 1,500.00 | 1,420.00 | 1,450.00 | 1,387.01 | 799,000 |
| 2022-04-12 | 1,490.00 | 1,510.00 | 1,415.00 | 1,435.00 | 1,372.66 | 886,000 |
| 2022-04-11 | 1,595.00 | 1,600.00 | 1,485.00 | 1,495.00 | 1,430.05 | 675,000 |
| 2022-04-08 | 1,670.00 | 1,695.00 | 1,555.00 | 1,570.00 | 1,501.79 | 866,000 |
| 2022-04-07 | 1,695.00 | 1,710.00 | 1,645.00 | 1,650.00 | 1,578.32 | 591,000 |
| 2022-04-06 | 1,730.00 | 1,750.00 | 1,705.00 | 1,735.00 | 1,659.63 | 428,000 |
| 2022-04-01 | 1,795.00 | 1,805.00 | 1,740.00 | 1,760.00 | 1,683.54 | 667,000 |
| 2022-03-31 | 1,830.00 | 1,870.00 | 1,810.00 | 1,850.00 | 1,769.63 | 413,000 |
| 2022-03-30 | 1,870.00 | 1,880.00 | 1,830.00 | 1,830.00 | 1,750.50 | 523,000 |
| 2022-03-29 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,721.80 | 530,000 |
| 2022-03-28 | 1,730.00 | 1,740.00 | 1,625.00 | 1,730.00 | 1,654.84 | 725,000 |
| 2022-03-25 | 1,760.00 | 1,780.00 | 1,735.00 | 1,760.00 | 1,683.54 | 548,000 |
| 2022-03-24 | 1,745.00 | 1,750.00 | 1,710.00 | 1,730.00 | 1,654.84 | 436,000 |
| 2022-03-23 | 1,730.00 | 1,780.00 | 1,720.00 | 1,770.00 | 1,693.10 | 550,000 |
| 2022-03-22 | 1,705.00 | 1,740.00 | 1,685.00 | 1,690.00 | 1,616.58 | 529,000 |
| 2022-03-21 | 1,730.00 | 1,755.00 | 1,675.00 | 1,725.00 | 1,650.06 | 620,000 |
| 2022-03-18 | 1,700.00 | 1,730.00 | 1,670.00 | 1,710.00 | 1,635.71 | 1,399,000 |
| 2022-03-17 | 1,690.00 | 1,730.00 | 1,660.00 | 1,680.00 | 1,607.01 | 981,000 |
| 2022-03-16 | 1,690.00 | 1,710.00 | 1,550.00 | 1,590.00 | 1,520.92 | 1,196,000 |
| 2022-03-15 | 1,765.00 | 1,790.00 | 1,615.00 | 1,615.00 | 1,544.84 | 1,244,000 |
| 2022-03-14 | 1,880.00 | 1,905.00 | 1,755.00 | 1,790.00 | 1,712.24 | 652,000 |
| 2022-03-11 | 1,865.00 | 1,895.00 | 1,825.00 | 1,855.00 | 1,774.41 | 542,000 |
| 2022-03-10 | 1,870.00 | 1,910.00 | 1,845.00 | 1,895.00 | 1,812.67 | 607,000 |
| 2022-03-09 | 1,770.00 | 1,800.00 | 1,725.00 | 1,780.00 | 1,702.67 | 859,000 |
| 2022-03-08 | 1,750.00 | 1,850.00 | 1,685.00 | 1,685.00 | 1,611.80 | 1,197,000 |
| 2022-03-07 | 1,890.00 | 1,895.00 | 1,755.00 | 1,800.00 | 1,721.80 | 755,000 |
| 2022-03-04 | 1,910.00 | 1,945.00 | 1,870.00 | 1,940.00 | 1,855.72 | 471,000 |
| 2022-03-03 | 1,960.00 | 2,010.00 | 1,920.00 | 1,930.00 | 1,846.15 | 977,000 |
| 2022-03-02 | 1,940.00 | 1,940.00 | 1,875.00 | 1,935.00 | 1,850.94 | 694,000 |
| 2022-03-01 | 1,880.00 | 1,945.00 | 1,855.00 | 1,930.00 | 1,846.15 | 1,019,000 |
| 2022-02-25 | 1,750.00 | 1,845.00 | 1,740.00 | 1,845.00 | 1,764.85 | 1,326,000 |
| 2022-02-24 | 1,715.00 | 1,760.00 | 1,680.00 | 1,680.00 | 1,607.01 | 702,000 |
| 2022-02-23 | 1,785.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1,650.06 | 554,000 |
| 2022-02-22 | 1,770.00 | 1,810.00 | 1,710.00 | 1,740.00 | 1,664.41 | 777,000 |
| 2022-02-21 | 1,835.00 | 1,860.00 | 1,765.00 | 1,775.00 | 1,697.89 | 904,000 |
| 2022-02-18 | 1,710.00 | 1,845.00 | 1,700.00 | 1,845.00 | 1,764.85 | 825,000 |
| 2022-02-17 | 1,820.00 | 1,840.00 | 1,745.00 | 1,765.00 | 1,688.32 | 758,000 |
| 2022-02-16 | 1,805.00 | 1,860.00 | 1,805.00 | 1,810.00 | 1,731.37 | 1,185,000 |
| 2022-02-15 | 1,685.00 | 1,805.00 | 1,685.00 | 1,765.00 | 1,688.32 | 1,072,000 |
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.