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
2025-02-033,085.003,160.003,050.003,105.003,056.99634,104
2025-01-223,500.003,525.003,375.003,380.003,327.74421,000
2025-01-213,430.003,460.003,400.003,440.003,386.82242,000
2025-01-203,280.003,560.003,240.003,450.003,396.66811,000
2025-01-173,320.003,320.003,245.003,250.003,199.75350,000
2025-01-163,140.003,275.003,115.003,275.003,224.37537,000
2025-01-153,060.003,100.003,020.003,065.003,017.61438,000
2025-01-143,035.003,085.003,005.003,025.002,978.23325,000
2025-01-133,120.003,120.002,990.003,010.002,963.46544,000
2025-01-103,135.003,155.003,095.003,120.003,071.76269,000
2025-01-093,215.003,235.003,130.003,160.003,111.14441,000
2025-01-083,225.003,330.003,180.003,215.003,165.29435,000
2025-01-073,160.003,305.003,160.003,270.003,219.44736,000
2025-01-063,055.003,140.003,050.003,140.003,091.45388,000
2025-01-033,100.003,105.002,970.003,030.002,983.15739,000
2025-01-023,320.003,350.003,050.003,060.003,012.69744,000
2024-12-313,280.003,370.003,275.003,355.003,303.13258,000
2024-12-303,405.003,405.003,300.003,300.003,248.98277,000
2024-12-273,365.003,470.003,360.003,405.003,352.36278,000
2024-12-263,375.003,500.003,315.003,410.003,357.28542,000
2024-12-253,455.003,480.003,350.003,350.003,298.21269,000
2024-12-243,350.003,480.003,320.003,420.003,367.12437,000
2024-12-233,400.003,420.003,310.003,335.003,283.44303,000
2024-12-203,420.003,470.003,325.003,350.003,298.21628,000
2024-12-193,285.003,440.003,285.003,420.003,367.12540,000
2024-12-183,400.003,470.003,340.003,380.003,327.74795,000
2024-12-173,240.003,435.003,240.003,380.003,327.741,005,000
2024-12-163,275.003,380.003,200.003,240.003,189.91587,000
2024-12-133,255.003,365.003,225.003,275.003,224.37756,000
2024-12-123,195.003,240.003,165.003,225.003,175.14572,000
2024-12-113,095.003,135.003,085.003,135.003,086.53310,000
2024-12-103,125.003,225.003,105.003,140.003,091.45695,000
2024-12-093,150.003,165.003,075.003,165.003,116.07678,000
2024-12-063,110.003,125.003,025.003,125.003,076.69462,000
2024-12-053,095.003,135.003,050.003,125.003,076.69727,000
2024-12-042,875.003,115.002,875.003,065.003,017.61980,000
2024-12-032,940.002,940.002,805.002,865.002,820.71550,000
2024-12-022,930.002,945.002,870.002,870.002,825.63292,000
2024-11-292,755.002,965.002,750.002,915.002,869.93590,000
2024-11-282,835.002,855.002,740.002,805.002,761.63808,000
2024-11-272,935.002,965.002,835.002,835.002,791.17399,000
2024-11-262,990.003,000.002,910.002,910.002,865.01359,000
2024-11-253,030.003,105.002,965.003,000.002,953.62621,000
2024-11-223,120.003,120.003,000.003,000.002,953.62546,000
2024-11-213,030.003,145.002,960.003,070.003,022.541,038,000
2024-11-202,945.003,055.002,930.003,005.002,958.54850,650
2024-11-192,925.002,965.002,815.002,900.002,855.161,056,000
2024-11-182,990.003,005.002,895.002,895.002,850.24712,000
2024-11-153,000.003,045.002,950.003,000.002,953.62597,000
2024-11-142,985.003,045.002,945.002,980.002,933.93847,000
2024-11-133,120.003,120.002,975.002,985.002,938.85837,000
2024-11-123,050.003,250.002,955.003,075.003,027.461,626,000
2024-11-113,680.003,695.003,155.003,155.003,106.221,732,000
2024-11-083,395.003,540.003,395.003,505.003,450.81809,000
2024-11-073,360.003,420.003,315.003,380.003,327.74418,000
2024-11-063,300.003,420.003,245.003,360.003,308.05779,000
2024-11-053,205.003,300.003,190.003,300.003,248.98344,000
2024-11-043,280.003,345.003,230.003,250.003,199.75509,000
2024-11-013,080.003,285.003,080.003,260.003,209.60595,000
2024-10-303,150.003,405.003,140.003,190.003,140.681,230,000
← NewerPage 8 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.