Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 3529.TWO stock page

eMemory Technology historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,340.002,390.002,280.002,365.002,365.00357,453
2026-07-202,315.002,350.002,185.002,300.002,300.00888,302
2026-07-172,405.002,460.002,335.002,350.002,350.00454,237
2026-07-162,590.002,595.002,465.002,530.002,530.00427,303
2026-07-152,460.002,590.002,420.002,530.002,530.00783,439
2026-07-142,510.002,515.002,295.002,415.002,415.001,006,801
2026-07-132,620.002,635.002,505.002,550.002,550.00845,249
2026-07-102,605.002,605.002,605.002,605.002,605.000
2026-07-092,650.002,680.002,585.002,605.002,605.00988,315
2026-07-082,740.002,760.002,595.002,680.002,680.00567,403
2026-07-072,810.002,930.002,725.002,740.002,740.00736,475
2026-07-062,820.002,855.002,665.002,805.002,805.00941,254
2026-07-033,000.003,085.002,765.002,770.002,770.001,019,347
2026-07-022,865.003,005.002,865.002,975.002,975.00310,287
2026-07-013,000.003,035.002,905.002,950.002,950.00328,501
2026-06-302,960.003,050.002,925.002,925.002,925.00425,213
2026-06-292,910.002,935.002,835.002,900.002,900.00337,121
2026-06-263,265.003,265.002,925.002,925.002,925.00795,826
2026-06-253,265.003,425.003,185.003,245.003,245.00822,098
2026-06-243,190.003,220.002,980.003,170.003,149.50487,049
2026-06-233,190.003,320.003,180.003,185.003,164.40599,112
2026-06-223,400.003,450.003,150.003,180.003,159.44452,689
2026-06-183,245.003,340.003,190.003,270.003,248.85392,187
2026-06-173,195.003,235.003,105.003,155.003,134.60244,259
2026-06-163,315.003,315.003,170.003,200.003,179.31238,111
2026-06-153,210.003,310.003,185.003,200.003,179.31423,330
2026-06-123,120.003,160.003,015.003,090.003,070.02348,064
2026-06-112,945.003,025.002,870.003,015.002,995.50453,103
2026-06-103,145.003,145.002,945.002,980.002,960.73418,409
2026-06-093,255.003,270.003,050.003,155.003,134.60687,331
2026-06-083,095.003,255.003,095.003,200.003,179.31851,771
2026-06-053,500.003,525.003,385.003,435.003,412.79458,200
2026-06-043,510.003,625.003,470.003,545.003,522.07841,378
2026-06-033,580.003,605.003,470.003,570.003,546.91801,142
2026-06-023,345.003,530.003,345.003,530.003,507.17949,783
2026-06-013,480.003,505.003,215.003,280.003,258.791,027,995
2026-05-293,540.003,545.003,385.003,410.003,387.951,171,206
2026-05-283,420.003,520.003,370.003,470.003,447.561,203,547
2026-05-273,480.003,555.003,270.003,295.003,273.691,341,854
2026-05-263,800.003,800.003,445.003,485.003,462.46618,590
2026-05-253,700.003,790.003,675.003,710.003,686.01402,526
2026-05-223,700.003,765.003,600.003,625.003,601.56475,290
2026-05-213,525.003,660.003,485.003,555.003,532.01725,284
2026-05-203,380.003,525.003,335.003,385.003,363.11727,256
2026-05-193,330.003,380.003,210.003,310.003,288.591,893,335
2026-05-183,580.003,650.003,450.003,450.003,427.69784,673
2026-05-153,960.004,025.003,800.003,830.003,805.23480,388
2026-05-144,015.004,040.003,885.003,920.003,894.65518,233
2026-05-133,990.004,115.003,800.003,920.003,894.651,493,781
2026-05-124,460.004,460.004,035.004,115.004,088.391,737,531
2026-05-114,370.004,665.004,295.004,460.004,431.161,471,552
2026-05-084,640.004,650.004,235.004,335.004,306.971,254,569
2026-05-074,335.004,785.004,245.004,705.004,674.571,634,731
2026-05-064,360.004,400.004,005.004,400.004,371.55939,242
2026-05-054,280.004,445.004,180.004,445.004,416.25584,878
2026-05-043,910.004,210.003,910.004,180.004,152.97481,578
2026-04-303,980.003,980.003,805.003,895.003,869.81636,192
2026-04-293,995.003,995.003,900.003,900.003,874.78498,543
2026-04-284,045.004,045.003,920.003,985.003,959.23431,243
2026-04-274,000.004,060.003,880.004,045.004,018.84720,280
← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-2520.5000 TWD
2025-06-2621.9971 TWD
2024-07-0417.4990 TWD
2023-06-2920.4994 TWD
2022-06-3013.9998 TWD
2021-07-168.9990 TWD
2020-06-307.0000 TWD
2019-07-027.4985 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.