eMemory Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,700.00 | 1,750.00 | 1,655.00 | 1,675.00 | 1,664.17 | 819,343 |
| 2026-01-15 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,669.14 | 406,430 |
| 2026-01-14 | 1,690.00 | 1,710.00 | 1,660.00 | 1,690.00 | 1,679.07 | 495,352 |
| 2026-01-13 | 1,715.00 | 1,735.00 | 1,670.00 | 1,680.00 | 1,669.14 | 639,352 |
| 2026-01-12 | 1,680.00 | 1,720.00 | 1,660.00 | 1,695.00 | 1,684.04 | 516,376 |
| 2026-01-09 | 1,675.00 | 1,675.00 | 1,600.00 | 1,650.00 | 1,639.33 | 856,827 |
| 2026-01-08 | 1,755.00 | 1,780.00 | 1,665.00 | 1,665.00 | 1,654.23 | 834,826 |
| 2026-01-07 | 1,740.00 | 1,780.00 | 1,705.00 | 1,775.00 | 1,763.52 | 797,249 |
| 2026-01-06 | 1,660.00 | 1,750.00 | 1,655.00 | 1,730.00 | 1,718.81 | 961,828 |
| 2026-01-05 | 1,730.00 | 1,740.00 | 1,610.00 | 1,650.00 | 1,639.33 | 1,580,061 |
| 2026-01-02 | 1,730.00 | 1,765.00 | 1,705.00 | 1,720.00 | 1,708.88 | 519,382 |
| 2025-12-31 | 1,765.00 | 1,765.00 | 1,725.00 | 1,730.00 | 1,718.81 | 446,354 |
| 2025-12-30 | 1,730.00 | 1,825.00 | 1,720.00 | 1,765.00 | 1,753.59 | 960,872 |
| 2025-12-29 | 1,750.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,718.81 | 389,143 |
| 2025-12-26 | 1,745.00 | 1,750.00 | 1,705.00 | 1,710.00 | 1,698.94 | 257,271 |
| 2025-12-24 | 1,720.00 | 1,770.00 | 1,720.00 | 1,725.00 | 1,713.84 | 467,795 |
| 2025-12-23 | 1,740.00 | 1,755.00 | 1,705.00 | 1,705.00 | 1,693.97 | 383,429 |
| 2025-12-22 | 1,750.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,708.88 | 310,313 |
| 2025-12-19 | 1,710.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,703.91 | 604,171 |
| 2025-12-18 | 1,665.00 | 1,695.00 | 1,660.00 | 1,685.00 | 1,674.10 | 865,722 |
| 2025-12-17 | 1,740.00 | 1,745.00 | 1,690.00 | 1,705.00 | 1,693.97 | 922,266 |
| 2025-12-16 | 1,835.00 | 1,845.00 | 1,745.00 | 1,745.00 | 1,733.72 | 1,053,352 |
| 2025-12-15 | 1,855.00 | 1,865.00 | 1,820.00 | 1,860.00 | 1,847.97 | 530,478 |
| 2025-12-12 | 1,910.00 | 1,935.00 | 1,855.00 | 1,890.00 | 1,877.78 | 637,623 |
| 2025-12-11 | 1,940.00 | 1,975.00 | 1,890.00 | 1,890.00 | 1,877.78 | 955,282 |
| 2025-12-10 | 1,995.00 | 1,995.00 | 1,930.00 | 1,930.00 | 1,917.52 | 941,743 |
| 2025-12-09 | 1,985.00 | 2,015.00 | 1,965.00 | 1,995.00 | 1,982.10 | 852,078 |
| 2025-12-08 | 1,985.00 | 2,020.00 | 1,965.00 | 1,980.00 | 1,967.20 | 657,591 |
| 2025-12-05 | 2,055.00 | 2,055.00 | 1,980.00 | 1,995.00 | 1,982.10 | 783,594 |
| 2025-12-04 | 2,050.00 | 2,165.00 | 2,020.00 | 2,040.00 | 2,026.81 | 1,206,964 |
| 2025-12-03 | 2,065.00 | 2,195.00 | 2,040.00 | 2,040.00 | 2,026.81 | 1,542,386 |
| 2025-12-02 | 2,000.00 | 2,125.00 | 2,000.00 | 2,050.00 | 2,036.74 | 1,445,370 |
| 2025-12-01 | 2,045.00 | 2,045.00 | 1,970.00 | 1,985.00 | 1,972.16 | 676,161 |
| 2025-11-28 | 2,010.00 | 2,080.00 | 1,995.00 | 2,045.00 | 2,031.78 | 921,181 |
| 2025-11-27 | 1,975.00 | 2,010.00 | 1,965.00 | 1,990.00 | 1,977.13 | 434,026 |
| 2025-11-26 | 2,000.00 | 2,030.00 | 1,955.00 | 1,975.00 | 1,962.23 | 799,533 |
| 2025-11-25 | 1,955.00 | 2,000.00 | 1,905.00 | 1,990.00 | 1,977.13 | 812,995 |
| 2025-11-24 | 1,860.00 | 1,945.00 | 1,840.00 | 1,915.00 | 1,902.62 | 1,130,643 |
| 2025-11-21 | 1,960.00 | 1,985.00 | 1,830.00 | 1,835.00 | 1,823.13 | 1,326,608 |
| 2025-11-20 | 2,065.00 | 2,065.00 | 1,960.00 | 2,005.00 | 1,992.03 | 918,273 |
| 2025-11-19 | 2,045.00 | 2,075.00 | 1,970.00 | 1,985.00 | 1,972.16 | 1,069,375 |
| 2025-11-18 | 2,150.00 | 2,150.00 | 2,025.00 | 2,045.00 | 2,031.78 | 1,188,187 |
| 2025-11-17 | 2,120.00 | 2,150.00 | 2,080.00 | 2,150.00 | 2,136.10 | 1,356,014 |
| 2025-11-14 | 1,950.00 | 1,995.00 | 1,945.00 | 1,955.00 | 1,942.36 | 454,909 |
| 2025-11-13 | 2,000.00 | 2,015.00 | 1,975.00 | 2,000.00 | 1,987.07 | 300,364 |
| 2025-11-12 | 2,025.00 | 2,035.00 | 1,985.00 | 1,985.00 | 1,972.16 | 549,731 |
| 2025-11-11 | 2,075.00 | 2,110.00 | 2,020.00 | 2,020.00 | 2,006.94 | 741,818 |
| 2025-11-10 | 2,100.00 | 2,110.00 | 2,015.00 | 2,035.00 | 2,021.84 | 926,273 |
| 2025-11-07 | 2,145.00 | 2,170.00 | 2,085.00 | 2,095.00 | 2,081.45 | 1,352,148 |
| 2025-11-06 | 2,040.00 | 2,150.00 | 2,035.00 | 2,150.00 | 2,136.10 | 1,867,097 |
| 2025-11-05 | 1,990.00 | 1,995.00 | 1,930.00 | 1,955.00 | 1,942.36 | 846,117 |
| 2025-11-04 | 1,985.00 | 2,045.00 | 1,975.00 | 2,020.00 | 2,006.94 | 835,409 |
| 2025-11-03 | 1,965.00 | 2,010.00 | 1,965.00 | 1,980.00 | 1,967.20 | 497,195 |
| 2025-10-31 | 2,005.00 | 2,005.00 | 1,965.00 | 1,990.00 | 1,977.13 | 1,276,669 |
| 2025-10-30 | 2,110.00 | 2,115.00 | 1,985.00 | 2,005.00 | 1,992.03 | 1,425,257 |
| 2025-10-29 | 2,230.00 | 2,230.00 | 2,135.00 | 2,135.00 | 2,121.19 | 367,855 |
| 2025-10-28 | 2,170.00 | 2,220.00 | 2,140.00 | 2,210.00 | 2,195.71 | 434,112 |
| 2025-10-27 | 2,220.00 | 2,230.00 | 2,130.00 | 2,180.00 | 2,165.90 | 612,096 |
| 2025-10-23 | 2,195.00 | 2,205.00 | 2,135.00 | 2,150.00 | 2,136.10 | 753,154 |
| 2025-10-22 | 2,285.00 | 2,300.00 | 2,240.00 | 2,240.00 | 2,225.51 | 806,504 |
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.