eMemory Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 1,735.00 | 1,745.00 | 1,645.00 | 1,650.00 | 1,578.32 | 942,000 |
| 2022-02-11 | 1,660.00 | 1,820.00 | 1,660.00 | 1,785.00 | 1,707.45 | 1,008,000 |
| 2022-02-10 | 1,730.00 | 1,765.00 | 1,685.00 | 1,700.00 | 1,626.15 | 1,139,000 |
| 2022-02-09 | 1,610.00 | 1,730.00 | 1,585.00 | 1,710.00 | 1,635.71 | 1,376,000 |
| 2022-02-08 | 1,630.00 | 1,685.00 | 1,575.00 | 1,590.00 | 1,520.92 | 1,070,000 |
| 2022-02-07 | 1,635.00 | 1,645.00 | 1,570.00 | 1,635.00 | 1,563.97 | 711,000 |
| 2022-01-26 | 1,540.00 | 1,610.00 | 1,520.00 | 1,570.00 | 1,501.79 | 940,000 |
| 2022-01-25 | 1,685.00 | 1,685.00 | 1,555.00 | 1,560.00 | 1,492.23 | 855,000 |
| 2022-01-24 | 1,670.00 | 1,725.00 | 1,620.00 | 1,700.00 | 1,626.15 | 669,000 |
| 2022-01-21 | 1,730.00 | 1,770.00 | 1,700.00 | 1,700.00 | 1,626.15 | 453,000 |
| 2022-01-20 | 1,750.00 | 1,790.00 | 1,710.00 | 1,755.00 | 1,678.76 | 729,000 |
| 2022-01-19 | 1,715.00 | 1,785.00 | 1,685.00 | 1,755.00 | 1,678.76 | 842,000 |
| 2022-01-18 | 1,665.00 | 1,785.00 | 1,665.00 | 1,755.00 | 1,678.76 | 1,062,000 |
| 2022-01-17 | 1,810.00 | 1,810.00 | 1,655.00 | 1,655.00 | 1,583.10 | 911,000 |
| 2022-01-14 | 1,770.00 | 1,820.00 | 1,725.00 | 1,810.00 | 1,731.37 | 1,235,000 |
| 2022-01-13 | 1,815.00 | 1,835.00 | 1,735.00 | 1,760.00 | 1,683.54 | 940,000 |
| 2022-01-12 | 1,925.00 | 1,950.00 | 1,800.00 | 1,800.00 | 1,721.80 | 1,022,000 |
| 2022-01-11 | 1,945.00 | 1,985.00 | 1,885.00 | 1,885.00 | 1,803.11 | 612,000 |
| 2022-01-10 | 1,920.00 | 1,980.00 | 1,920.00 | 1,960.00 | 1,874.85 | 565,000 |
| 2022-01-07 | 2,030.00 | 2,040.00 | 1,940.00 | 1,940.00 | 1,855.72 | 570,000 |
| 2022-01-06 | 1,990.00 | 2,050.00 | 1,910.00 | 2,035.00 | 1,946.59 | 825,000 |
| 2022-01-05 | 2,000.00 | 2,045.00 | 1,950.00 | 2,015.00 | 1,927.46 | 657,000 |
| 2022-01-04 | 2,165.00 | 2,170.00 | 2,015.00 | 2,025.00 | 1,937.03 | 662,000 |
| 2022-01-03 | 2,215.00 | 2,225.00 | 2,145.00 | 2,145.00 | 2,051.81 | 376,000 |
| 2021-12-30 | 2,145.00 | 2,190.00 | 2,085.00 | 2,190.00 | 2,094.86 | 571,000 |
| 2021-12-29 | 2,105.00 | 2,140.00 | 2,070.00 | 2,130.00 | 2,037.46 | 338,000 |
| 2021-12-28 | 2,160.00 | 2,220.00 | 2,105.00 | 2,105.00 | 2,013.55 | 517,000 |
| 2021-12-27 | 2,150.00 | 2,185.00 | 2,130.00 | 2,130.00 | 2,037.46 | 342,000 |
| 2021-12-24 | 2,150.00 | 2,215.00 | 2,100.00 | 2,150.00 | 2,056.60 | 675,000 |
| 2021-12-23 | 2,175.00 | 2,215.00 | 2,085.00 | 2,130.00 | 2,037.46 | 947,000 |
| 2021-12-22 | 1,995.00 | 2,150.00 | 1,975.00 | 2,150.00 | 2,056.60 | 935,000 |
| 2021-12-21 | 1,900.00 | 1,980.00 | 1,875.00 | 1,955.00 | 1,870.07 | 782,000 |
| 2021-12-20 | 2,030.00 | 2,030.00 | 1,880.00 | 1,890.00 | 1,807.89 | 447,000 |
| 2021-12-17 | 1,975.00 | 2,050.00 | 1,965.00 | 2,035.00 | 1,946.59 | 499,000 |
| 2021-12-16 | 2,000.00 | 2,010.00 | 1,965.00 | 1,990.00 | 1,903.55 | 571,000 |
| 2021-12-15 | 1,860.00 | 1,965.00 | 1,860.00 | 1,965.00 | 1,879.63 | 598,000 |
| 2021-12-14 | 2,030.00 | 2,030.00 | 1,905.00 | 1,910.00 | 1,827.02 | 632,000 |
| 2021-12-13 | 1,945.00 | 2,045.00 | 1,920.00 | 2,025.00 | 1,937.03 | 597,000 |
| 2021-12-10 | 1,985.00 | 1,990.00 | 1,940.00 | 1,940.00 | 1,855.72 | 389,000 |
| 2021-12-09 | 2,025.00 | 2,035.00 | 1,960.00 | 2,000.00 | 1,913.11 | 449,000 |
| 2021-12-08 | 2,005.00 | 2,050.00 | 1,970.00 | 1,995.00 | 1,908.33 | 629,000 |
| 2021-12-07 | 2,000.00 | 2,030.00 | 1,940.00 | 1,965.00 | 1,879.63 | 647,000 |
| 2021-12-06 | 1,990.00 | 2,015.00 | 1,940.00 | 1,995.00 | 1,908.33 | 589,000 |
| 2021-12-03 | 2,080.00 | 2,110.00 | 1,995.00 | 1,995.00 | 1,908.33 | 599,000 |
| 2021-12-02 | 2,080.00 | 2,110.00 | 2,010.00 | 2,060.00 | 1,970.51 | 820,000 |
| 2021-12-01 | 2,175.00 | 2,205.00 | 2,030.00 | 2,080.00 | 1,989.64 | 1,148,000 |
| 2021-11-30 | 2,255.00 | 2,295.00 | 2,150.00 | 2,150.00 | 2,056.60 | 6,170,000 |
| 2021-11-29 | 2,045.00 | 2,195.00 | 2,045.00 | 2,190.00 | 2,094.86 | 968,000 |
| 2021-11-26 | 2,150.00 | 2,150.00 | 2,025.00 | 2,075.00 | 1,984.85 | 1,175,000 |
| 2021-11-25 | 2,105.00 | 2,205.00 | 2,105.00 | 2,150.00 | 2,056.60 | 962,000 |
| 2021-11-24 | 2,270.00 | 2,295.00 | 2,140.00 | 2,150.00 | 2,056.60 | 1,310,000 |
| 2021-11-23 | 2,410.00 | 2,440.00 | 2,240.00 | 2,260.00 | 2,161.82 | 808,000 |
| 2021-11-22 | 2,405.00 | 2,445.00 | 2,405.00 | 2,410.00 | 2,305.30 | 345,000 |
| 2021-11-19 | 2,520.00 | 2,520.00 | 2,425.00 | 2,425.00 | 2,319.65 | 431,000 |
| 2021-11-18 | 2,450.00 | 2,520.00 | 2,440.00 | 2,475.00 | 2,367.48 | 628,000 |
| 2021-11-17 | 2,430.00 | 2,470.00 | 2,410.00 | 2,430.00 | 2,324.43 | 570,000 |
| 2021-11-16 | 2,370.00 | 2,460.00 | 2,360.00 | 2,430.00 | 2,324.43 | 1,125,000 |
| 2021-11-15 | 2,325.00 | 2,375.00 | 2,305.00 | 2,310.00 | 2,209.64 | 500,000 |
| 2021-11-12 | 2,370.00 | 2,405.00 | 2,300.00 | 2,300.00 | 2,200.08 | 892,000 |
| 2021-11-11 | 2,360.00 | 2,405.00 | 2,325.00 | 2,370.00 | 2,267.04 | 664,000 |
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.