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
2025-05-022,650.002,665.002,525.002,545.002,505.65725,389
2025-04-302,585.002,640.002,545.002,565.002,525.34482,171
2025-04-292,580.002,585.002,485.002,585.002,545.03563,325
2025-04-282,675.002,675.002,550.002,565.002,525.34557,293
2025-04-252,545.002,675.002,515.002,675.002,633.64877,046
2025-04-242,565.002,565.002,425.002,435.002,397.35704,263
2025-04-232,350.002,455.002,350.002,455.002,417.04500,635
2025-04-222,315.002,330.002,210.002,235.002,200.45704,082
2025-04-212,360.002,380.002,295.002,360.002,323.51457,030
2025-04-182,350.002,405.002,280.002,370.002,333.36542,152
2025-04-172,295.002,385.002,270.002,350.002,313.67704,020
2025-04-162,380.002,395.002,290.002,305.002,269.36626,048
2025-04-152,260.002,430.002,245.002,400.002,362.89704,324
2025-04-142,295.002,350.002,220.002,245.002,210.29815,043
2025-04-112,180.002,215.002,025.002,215.002,180.751,117,061
2025-04-102,015.002,015.002,015.002,015.001,983.85151,029
2025-04-091,875.001,950.001,735.001,835.001,806.631,545,279
2025-04-081,925.001,950.001,925.001,925.001,895.24747,191
2025-04-072,135.002,135.002,135.002,135.002,101.9930,016
2025-04-022,365.002,370.002,320.002,370.002,333.36458,139
2025-04-012,305.002,355.002,220.002,345.002,308.74662,025
2025-03-312,320.002,385.002,250.002,275.002,239.83830,306
2025-03-282,530.002,550.002,425.002,440.002,402.28741,150
2025-03-272,560.002,565.002,475.002,540.002,500.73527,120
2025-03-262,605.002,625.002,545.002,600.002,559.80528,029
2025-03-252,600.002,630.002,555.002,570.002,530.27535,104
2025-03-242,605.002,640.002,540.002,545.002,505.65413,022
2025-03-212,650.002,650.002,555.002,575.002,535.19471,361
2025-03-202,590.002,675.002,570.002,675.002,633.64517,222
2025-03-192,665.002,670.002,530.002,545.002,505.65616,175
2025-03-182,640.002,700.002,635.002,680.002,638.57460,097
2025-03-172,625.002,665.002,590.002,615.002,574.57314,123
2025-03-142,630.002,630.002,530.002,590.002,549.96381,213
2025-03-132,635.002,680.002,565.002,585.002,545.03663,167
2025-03-122,675.002,705.002,520.002,560.002,520.421,152,401
2025-03-112,605.002,695.002,570.002,675.002,633.64518,449
2025-03-102,805.002,810.002,705.002,705.002,663.18552,371
2025-03-072,840.002,895.002,755.002,780.002,737.02530,099
2025-03-062,940.002,950.002,885.002,900.002,855.16286,060
2025-03-052,795.003,010.002,795.002,930.002,884.70830,100
2025-03-042,820.002,820.002,720.002,760.002,717.33779,280
2025-03-032,930.002,970.002,855.002,885.002,840.40472,265
2025-02-272,990.003,025.002,920.002,945.002,899.47502,048
2025-02-262,900.002,995.002,885.002,950.002,904.39368,034
2025-02-252,910.002,960.002,880.002,935.002,889.62441,073
2025-02-242,975.002,975.002,860.002,960.002,914.24856,152
2025-02-213,010.003,030.002,960.003,030.002,983.15370,084
2025-02-203,120.003,120.003,010.003,010.002,963.46353,275
2025-02-193,115.003,155.003,000.003,045.002,997.92704,210
2025-02-182,985.003,100.002,985.003,095.003,047.15570,381
2025-02-172,855.003,000.002,855.002,985.002,938.85998,061
2025-02-143,070.003,105.002,900.002,900.002,855.161,336,490
2025-02-133,265.003,270.003,085.003,085.003,037.301,136,283
2025-02-123,300.003,335.003,250.003,280.003,229.29251,021
2025-02-113,315.003,345.003,285.003,300.003,248.98177,453
2025-02-103,310.003,360.003,250.003,300.003,248.98247,427
2025-02-073,245.003,395.003,230.003,355.003,303.13482,049
2025-02-063,360.003,375.003,180.003,220.003,170.22456,191
2025-02-053,220.003,350.003,215.003,270.003,219.44427,111
2025-02-043,135.003,230.003,095.003,190.003,140.68532,106
← NewerPage 7 of 21 · 1,219 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.