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
2024-10-293,105.003,125.003,035.003,110.003,061.92577,000
2024-10-283,185.003,210.003,085.003,095.003,047.15701,000
2024-10-253,220.003,240.003,090.003,210.003,160.37811,000
2024-10-243,390.003,390.003,195.003,200.003,150.53944,000
2024-10-233,295.003,500.003,295.003,410.003,357.28854,000
2024-10-223,230.003,370.003,180.003,340.003,288.36938,000
2024-10-213,105.003,235.003,060.003,230.003,180.06791,000
2024-10-183,190.003,215.003,005.003,045.002,997.92821,000
2024-10-173,185.003,210.003,130.003,190.003,140.68502,000
2024-10-163,085.003,210.003,085.003,210.003,160.37518,000
2024-10-153,120.003,205.003,055.003,200.003,150.53723,000
2024-10-143,165.003,175.003,085.003,115.003,066.84449,000
2024-10-113,040.003,150.003,005.003,150.003,101.30805,000
2024-10-092,985.003,090.002,940.003,060.003,012.69785,000
2024-10-082,975.002,980.002,870.002,965.002,919.16607,000
2024-10-073,000.003,065.002,945.003,000.002,953.62838,000
2024-10-042,740.003,010.002,665.003,000.002,953.621,967,000
2024-10-012,695.002,790.002,675.002,740.002,697.64760,000
2024-09-302,730.002,745.002,570.002,630.002,589.34914,000
2024-09-272,710.002,875.002,630.002,695.002,653.332,078,000
2024-09-262,630.002,630.002,630.002,630.002,589.34501,000
2024-09-252,395.002,395.002,395.002,395.002,357.97286,000
2024-09-242,200.002,200.002,080.002,180.002,146.30739,000
2024-09-232,180.002,240.002,160.002,220.002,185.68336,000
2024-09-202,315.002,330.002,065.002,155.002,121.681,187,000
2024-09-192,265.002,295.002,220.002,265.002,229.98446,000
2024-09-182,335.002,335.002,235.002,265.002,229.98170,000
2024-09-162,380.002,385.002,300.002,340.002,303.82120,000
2024-09-132,390.002,445.002,345.002,360.002,323.51233,000
2024-09-122,250.002,400.002,235.002,375.002,338.28413,000
2024-09-112,165.002,195.002,135.002,185.002,151.22228,000
2024-09-102,295.002,300.002,155.002,160.002,126.61362,000
2024-09-092,250.002,350.002,205.002,250.002,215.21531,000
2024-09-062,370.002,405.002,305.002,305.002,269.36238,000
2024-09-052,450.002,450.002,355.002,360.002,323.51395,000
2024-09-042,365.002,470.002,300.002,430.002,392.43490,000
2024-09-032,605.002,640.002,530.002,545.002,505.65186,000
2024-09-022,675.002,675.002,565.002,570.002,530.27182,000
2024-08-302,610.002,675.002,585.002,635.002,594.26322,000
2024-08-292,545.002,605.002,545.002,590.002,549.96275,000
2024-08-282,595.002,630.002,540.002,555.002,515.50189,000
2024-08-272,540.002,615.002,530.002,580.002,540.11134,000
2024-08-262,615.002,650.002,535.002,540.002,500.73298,000
2024-08-232,590.002,605.002,535.002,560.002,520.42274,000
2024-08-222,555.002,630.002,555.002,595.002,554.88189,000
2024-08-212,600.002,625.002,550.002,555.002,515.50385,000
2024-08-202,620.002,700.002,615.002,645.002,604.11361,000
2024-08-192,580.002,645.002,580.002,600.002,559.80379,000
2024-08-162,510.002,595.002,460.002,580.002,540.11456,000
2024-08-152,460.002,505.002,415.002,450.002,412.12344,000
2024-08-142,390.002,495.002,355.002,435.002,397.35475,000
2024-08-132,240.002,400.002,220.002,345.002,308.74531,000
2024-08-122,275.002,315.002,215.002,230.002,195.52361,000
2024-08-092,285.002,325.002,230.002,235.002,200.45509,000
2024-08-082,065.002,330.002,005.002,230.002,195.521,126,000
2024-08-071,990.002,195.001,955.002,120.002,087.22997,000
2024-08-062,075.002,110.001,885.002,015.001,983.85536,000
2024-08-051,995.002,005.001,915.001,980.001,949.39797,000
2024-08-022,130.002,230.002,095.002,110.002,077.38410,000
2024-08-012,375.002,400.002,255.002,265.002,229.98468,000
← NewerPage 9 of 21 · 1,216 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.