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
2025-10-212,390.002,425.002,315.002,315.002,300.031,397,573
2025-10-202,340.002,385.002,280.002,370.002,354.672,349,066
2025-10-172,040.002,260.001,985.002,210.002,195.712,111,658
2025-10-162,020.002,130.002,020.002,055.002,041.71891,126
2025-10-152,080.002,080.001,990.001,990.001,977.13658,430
2025-10-142,035.002,065.002,010.002,040.002,026.81902,218
2025-10-131,955.001,995.001,945.001,990.001,977.13917,638
2025-10-092,075.002,090.002,015.002,035.002,021.84504,415
2025-10-082,020.002,070.002,000.002,070.002,056.61395,233
2025-10-072,110.002,115.002,000.002,010.001,997.00739,764
2025-10-031,995.002,075.001,980.002,070.002,056.61766,372
2025-10-022,040.002,055.001,970.001,980.001,967.20688,720
2025-10-012,015.002,050.002,015.002,030.002,016.87432,084
2025-09-302,055.002,060.001,995.002,015.002,001.97934,938
2025-09-292,035.002,035.002,035.002,035.002,021.840
2025-09-262,180.002,180.002,035.002,035.002,021.84866,971
2025-09-252,160.002,230.002,140.002,190.002,175.841,028,239
2025-09-242,175.002,220.002,125.002,155.002,141.06968,258
2025-09-232,100.002,175.002,080.002,150.002,136.10726,332
2025-09-222,115.002,115.002,065.002,075.002,061.58455,576
2025-09-192,115.002,165.002,095.002,110.002,096.35595,610
2025-09-182,090.002,135.002,080.002,090.002,076.48487,412
2025-09-172,120.002,150.002,075.002,090.002,076.48417,249
2025-09-162,160.002,175.002,120.002,130.002,116.23658,053
2025-09-152,235.002,235.002,140.002,145.002,131.13862,818
2025-09-122,300.002,310.002,260.002,265.002,250.35308,257
2025-09-112,345.002,360.002,290.002,300.002,285.13394,395
2025-09-102,340.002,355.002,295.002,325.002,309.96362,248
2025-09-092,345.002,350.002,280.002,320.002,305.00810,364
2025-09-082,450.002,470.002,350.002,355.002,339.77795,868
2025-09-052,510.002,525.002,455.002,460.002,444.09688,379
2025-09-042,490.002,510.002,455.002,475.002,458.991,302,798
2025-09-032,340.002,520.002,320.002,460.002,444.092,197,844
2025-09-022,330.002,435.002,310.002,325.002,309.962,457,005
2025-09-012,065.002,270.002,050.002,270.002,255.321,905,614
2025-08-292,155.002,165.002,065.002,065.002,051.65585,067
2025-08-282,080.002,165.002,080.002,125.002,111.26504,112
2025-08-272,095.002,105.002,065.002,095.002,081.45317,148
2025-08-262,060.002,085.002,035.002,075.002,061.58360,110
2025-08-252,080.002,110.002,060.002,065.002,051.65589,721
2025-08-222,020.002,075.002,020.002,030.002,016.87601,176
2025-08-211,960.002,035.001,945.002,020.002,006.94722,260
2025-08-202,010.002,010.001,955.001,960.001,947.321,153,084
2025-08-192,035.002,045.002,000.002,025.002,011.90812,056
2025-08-182,060.002,100.002,030.002,030.002,016.87775,582
2025-08-152,160.002,160.002,045.002,080.002,066.55801,348
2025-08-142,155.002,225.002,140.002,150.002,136.10757,524
2025-08-132,145.002,210.002,125.002,140.002,126.16837,370
2025-08-122,085.002,140.002,060.002,125.002,111.26614,939
2025-08-112,115.002,115.002,060.002,070.002,056.61403,683
2025-08-082,150.002,150.002,080.002,105.002,091.39539,982
2025-08-072,060.002,165.002,055.002,125.002,111.261,143,249
2025-08-062,075.002,090.002,015.002,025.002,011.90693,170
2025-08-052,035.002,075.002,010.002,060.002,046.68749,288
2025-08-042,020.002,055.001,985.001,985.001,972.16594,268
2025-08-012,035.002,035.002,035.002,035.002,021.840
2025-07-312,020.002,080.002,020.002,035.002,021.84554,407
2025-07-302,050.002,080.002,025.002,030.002,016.87332,276
2025-07-292,075.002,080.002,025.002,055.002,041.71586,132
2025-07-282,065.002,085.002,025.002,070.002,056.61452,349
← NewerPage 5 of 21 · 1,218 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.