Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 3529.TWO stock page

eMemory Technology historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-274,000.004,060.003,880.004,045.004,018.84720,280
2026-04-243,930.004,260.003,800.003,900.003,874.78891,881
2026-04-234,160.004,160.003,655.003,980.003,954.261,103,616
2026-04-224,310.004,400.004,000.004,055.004,028.78969,679
2026-04-214,440.004,570.004,170.004,400.004,371.551,133,439
2026-04-204,000.004,430.003,955.004,385.004,356.641,292,700
2026-04-173,790.004,075.003,735.004,075.004,048.651,281,707
2026-04-163,450.003,705.003,410.003,705.003,681.041,107,936
2026-04-153,385.003,480.003,335.003,370.003,348.21850,626
2026-04-143,255.003,435.003,225.003,335.003,313.431,050,300
2026-04-132,995.003,195.002,945.003,160.003,139.561,030,628
2026-04-102,980.003,140.002,935.002,955.002,935.891,630,288
2026-04-092,925.003,010.002,840.002,870.002,851.441,073,333
2026-04-082,860.002,990.002,850.002,925.002,906.08896,232
2026-04-072,700.002,865.002,670.002,795.002,776.93863,492
2026-04-022,815.002,815.002,600.002,630.002,612.99623,302
2026-04-012,760.002,845.002,715.002,725.002,707.381,111,079
2026-03-312,710.002,815.002,600.002,630.002,612.991,497,809
2026-03-302,740.002,790.002,645.002,685.002,667.64738,162
2026-03-272,815.002,900.002,800.002,825.002,806.731,134,707
2026-03-262,800.002,980.002,790.002,925.002,906.081,660,354
2026-03-252,660.002,785.002,660.002,785.002,766.99662,742
2026-03-242,690.002,695.002,520.002,535.002,518.611,385,365
2026-03-232,480.002,675.002,480.002,600.002,583.19961,377
2026-03-202,765.002,805.002,660.002,700.002,682.54952,188
2026-03-192,675.002,845.002,645.002,775.002,757.051,532,535
2026-03-182,780.002,795.002,635.002,725.002,707.382,101,397
2026-03-172,620.002,810.002,615.002,810.002,791.831,886,746
2026-03-162,550.002,615.002,490.002,555.002,538.481,484,361
2026-03-132,440.002,565.002,375.002,480.002,463.961,275,218
2026-03-122,485.002,485.002,415.002,470.002,454.03717,567
2026-03-112,300.002,485.002,300.002,485.002,468.93594,374
2026-03-102,305.002,310.002,150.002,260.002,245.38421,071
2026-03-092,155.002,190.002,155.002,190.002,175.84505,321
2026-03-062,380.002,400.002,350.002,390.002,374.54356,268
2026-03-052,355.002,425.002,260.002,425.002,409.32406,336
2026-03-042,270.002,305.002,150.002,255.002,240.42708,825
2026-03-032,550.002,550.002,310.002,335.002,319.90808,588
2026-03-022,430.002,585.002,430.002,545.002,528.54613,824
2026-02-262,500.002,600.002,430.002,530.002,513.641,076,014
2026-02-252,495.002,510.002,380.002,485.002,468.932,039,938
2026-02-242,370.002,390.002,240.002,385.002,369.583,872,982
2026-02-232,180.002,180.002,180.002,180.002,165.90588,178
2026-02-111,820.001,985.001,810.001,985.001,972.162,045,814
2026-02-101,875.001,875.001,770.001,805.001,793.331,413,325
2026-02-091,950.001,960.001,855.001,875.001,862.871,692,437
2026-02-061,805.001,875.001,700.001,850.001,838.042,532,774
2026-02-051,680.001,835.001,675.001,795.001,783.391,456,454
2026-02-041,695.001,755.001,675.001,715.001,703.91991,261
2026-02-031,745.001,745.001,660.001,690.001,679.071,110,633
2026-02-021,755.001,780.001,670.001,700.001,689.011,455,445
2026-01-301,880.001,890.001,800.001,830.001,818.171,413,837
2026-01-291,990.001,990.001,885.001,905.001,892.681,795,836
2026-01-281,880.001,970.001,815.001,970.001,957.264,290,504
2026-01-271,645.001,795.001,630.001,795.001,783.391,545,528
2026-01-261,545.001,640.001,540.001,635.001,624.431,513,710
2026-01-231,525.001,575.001,495.001,520.001,510.171,478,003
2026-01-221,540.001,545.001,490.001,490.001,480.362,092,788
2026-01-211,570.001,570.001,495.001,545.001,535.011,622,472
2026-01-201,670.001,690.001,600.001,605.001,594.62976,202
← NewerPage 3 of 5 · 243 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.