Pro 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
2025-07-252,050.002,065.001,990.002,050.002,036.74898,676
2025-07-242,085.002,090.002,025.002,055.002,041.71683,426
2025-07-232,010.002,050.001,985.002,050.002,036.741,120,570
2025-07-222,110.002,110.002,000.002,000.001,987.071,387,544
2025-07-212,265.002,265.002,085.002,095.002,081.451,466,270
2025-07-182,225.002,300.002,225.002,255.002,240.42776,077
2025-07-172,215.002,270.002,190.002,195.002,180.81908,486
2025-07-162,225.002,260.002,170.002,205.002,190.741,084,303
2025-07-152,215.002,230.002,165.002,190.002,175.84918,506
2025-07-142,385.002,385.002,205.002,205.002,190.74753,772
2025-07-112,415.002,460.002,395.002,395.002,379.51391,156
2025-07-102,430.002,455.002,395.002,415.002,399.38542,266
2025-07-092,400.002,465.002,360.002,450.002,434.16338,355
2025-07-082,375.002,410.002,345.002,400.002,384.48356,681
2025-07-072,480.002,490.002,365.002,395.002,379.51615,213
2025-07-042,515.002,575.002,485.002,495.002,478.87580,171
2025-07-032,550.002,570.002,480.002,500.002,483.83509,421
2025-07-022,505.002,525.002,480.002,500.002,483.83413,304
2025-07-012,370.002,550.002,370.002,500.002,483.83869,769
2025-06-302,430.002,430.002,350.002,360.002,344.74345,036
2025-06-272,400.002,465.002,370.002,390.002,374.54532,065
2025-06-262,445.002,455.002,345.002,365.002,349.71321,114
2025-06-252,405.002,465.002,395.002,430.002,392.43592,760
2025-06-242,315.002,370.002,305.002,360.002,323.51367,190
2025-06-232,210.002,275.002,205.002,260.002,225.06226,076
2025-06-202,325.002,325.002,240.002,260.002,225.06532,431
2025-06-192,350.002,350.002,275.002,325.002,289.05408,053
2025-06-182,305.002,355.002,280.002,320.002,284.13484,022
2025-06-172,315.002,350.002,280.002,280.002,244.75631,145
2025-06-162,340.002,340.002,275.002,300.002,264.44571,959
2025-06-132,415.002,415.002,350.002,365.002,328.44609,484
2025-06-122,465.002,475.002,420.002,445.002,407.20691,328
2025-06-112,385.002,490.002,345.002,455.002,417.041,291,742
2025-06-102,260.002,355.002,260.002,335.002,298.90717,117
2025-06-092,180.002,220.002,145.002,220.002,185.68531,092
2025-06-062,195.002,195.002,140.002,170.002,136.45736,302
2025-06-052,235.002,255.002,165.002,205.002,170.91831,034
2025-06-042,210.002,265.002,185.002,245.002,210.29712,555
2025-06-032,235.002,240.002,120.002,150.002,116.761,174,170
2025-06-022,320.002,345.002,165.002,200.002,165.991,193,767
2025-05-292,385.002,415.002,355.002,405.002,367.82920,193
2025-05-282,335.002,350.002,300.002,345.002,308.74624,345
2025-05-272,310.002,325.002,265.002,295.002,259.52371,083
2025-05-262,310.002,330.002,240.002,280.002,244.75780,247
2025-05-232,400.002,400.002,300.002,300.002,264.44277,261
2025-05-222,350.002,400.002,320.002,400.002,362.89565,559
2025-05-212,415.002,445.002,370.002,395.002,357.97792,116
2025-05-202,435.002,560.002,360.002,365.002,328.441,120,093
2025-05-192,560.002,565.002,390.002,390.002,353.05599,164
2025-05-162,540.002,580.002,525.002,570.002,530.27231,073
2025-05-152,575.002,590.002,525.002,545.002,505.65322,312
2025-05-142,550.002,585.002,505.002,550.002,510.58616,142
2025-05-132,535.002,600.002,495.002,495.002,456.431,079,307
2025-05-122,505.002,575.002,450.002,450.002,412.12713,465
2025-05-092,495.002,515.002,450.002,480.002,441.66599,108
2025-05-082,490.002,545.002,405.002,435.002,397.35789,081
2025-05-072,565.002,630.002,460.002,460.002,421.97660,158
2025-05-062,575.002,600.002,515.002,555.002,515.50500,098
2025-05-052,585.002,605.002,430.002,600.002,559.80645,229
2025-05-022,650.002,665.002,525.002,545.002,505.65725,389
← NewerPage 6 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.