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 (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 3529.TWO stock page

eMemory Technology historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,705.002,795.002,675.002,750.002,750.001,016,367
2026-10-152,710.002,740.002,655.002,655.002,655.001,174,131
2026-10-142,850.002,955.002,770.002,875.002,875.00906,716
2026-10-132,800.002,825.002,690.002,810.002,810.00794,160
2026-10-122,885.002,915.002,835.002,850.002,850.00917,617
2026-10-083,000.003,035.002,915.002,915.002,915.00787,215
2026-10-073,130.003,150.003,000.003,015.003,015.00811,770
2026-10-063,160.003,175.003,050.003,115.003,115.00902,754
2026-10-053,220.003,250.003,145.003,155.003,155.00931,086
2026-10-023,245.003,290.003,160.003,170.003,170.00872,207
2026-10-013,305.003,345.003,215.003,245.003,245.001,052,584
2026-09-303,450.003,635.003,305.003,305.003,305.002,471,910
2026-09-293,175.003,410.003,145.003,305.003,305.002,143,604
2026-09-243,250.003,315.003,160.003,230.003,230.001,531,483
2026-09-233,190.003,350.003,020.003,305.003,305.003,248,904
2026-09-222,895.003,110.002,890.003,110.003,110.001,515,987
2026-09-212,880.002,950.002,820.002,830.002,830.00859,456
2026-09-182,770.002,890.002,760.002,845.002,845.001,416,820
2026-09-172,735.002,810.002,660.002,710.002,710.001,007,241
2026-09-162,650.002,740.002,625.002,700.002,700.00526,304
2026-09-152,720.002,720.002,610.002,625.002,625.00881,466
2026-09-142,530.002,770.002,530.002,730.002,730.001,271,932
2026-09-112,690.002,720.002,550.002,580.002,580.001,098,553
2026-09-102,790.002,835.002,720.002,730.002,730.001,026,883
2026-09-092,800.002,875.002,680.002,780.002,780.002,125,943
2026-09-082,640.002,825.002,555.002,825.002,825.002,114,509
2026-09-072,435.002,590.002,385.002,570.002,570.002,432,321
2026-09-042,420.002,515.002,355.002,385.002,385.001,104,696
2026-09-032,410.002,485.002,330.002,330.002,330.001,093,379
2026-09-022,595.002,600.002,395.002,395.002,395.001,719,672
2026-09-012,490.002,640.002,490.002,640.002,640.00593,446
2026-08-312,500.002,505.002,310.002,400.002,400.007,027,331
2026-08-282,720.002,720.002,520.002,540.002,540.001,621,923
2026-08-272,605.002,650.002,590.002,650.002,650.00506,080
2026-08-262,170.002,410.002,155.002,410.002,410.00757,268
2026-08-252,180.002,210.002,090.002,195.002,195.00982,137
2026-08-242,155.002,215.002,140.002,200.002,200.00504,330
2026-08-212,220.002,245.002,150.002,155.002,155.00793,995
2026-08-202,320.002,320.002,200.002,210.002,210.00526,282
2026-08-192,300.002,380.002,230.002,260.002,260.001,027,228
2026-08-182,440.002,500.002,335.002,340.002,340.001,839,418
2026-08-172,645.002,685.002,390.002,390.002,390.001,281,472
2026-08-142,740.002,825.002,635.002,655.002,655.00954,426
2026-08-132,675.002,800.002,630.002,700.002,700.001,001,278
2026-08-122,660.002,705.002,635.002,660.002,660.00545,557
2026-08-112,795.002,820.002,655.002,660.002,660.00784,451
2026-08-102,755.002,995.002,705.002,835.002,835.001,454,161
2026-08-072,700.002,770.002,640.002,725.002,725.00785,736
2026-08-062,635.002,770.002,565.002,660.002,660.001,077,002
2026-08-052,700.002,780.002,600.002,630.002,630.001,181,271
2026-08-042,450.002,620.002,385.002,575.002,575.001,010,188
2026-08-032,410.002,435.002,330.002,390.002,390.00801,454
2026-07-312,515.002,515.002,355.002,475.002,475.002,073,699
2026-07-302,080.002,290.002,045.002,290.002,290.00970,068
2026-07-292,245.002,275.001,995.002,085.002,085.001,082,492
2026-07-282,355.002,355.002,200.002,200.002,200.00781,380
2026-07-272,500.002,550.002,395.002,430.002,430.00247,130
2026-07-242,475.002,520.002,405.002,470.002,470.00576,181
2026-07-232,620.002,710.002,480.002,505.002,505.001,021,270
2026-07-222,450.002,600.002,430.002,600.002,600.00732,064
Page 1 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.