AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 332.00 | 334.00 | 322.50 | 326.50 | 326.50 | 1,868,070 |
| 2024-07-31 | 318.00 | 325.00 | 313.00 | 319.00 | 319.00 | 2,106,507 |
| 2024-07-30 | 310.00 | 320.00 | 304.50 | 320.00 | 320.00 | 2,544,474 |
| 2024-07-29 | 336.50 | 338.50 | 307.50 | 308.00 | 308.00 | 4,788,278 |
| 2024-07-26 | 324.00 | 335.00 | 321.00 | 335.00 | 335.00 | 1,942,450 |
| 2024-07-23 | 348.50 | 354.00 | 336.50 | 340.50 | 340.50 | 3,244,416 |
| 2024-07-22 | 366.00 | 368.00 | 333.50 | 341.50 | 341.50 | 4,397,500 |
| 2024-07-19 | 373.00 | 377.50 | 365.00 | 365.00 | 365.00 | 2,775,931 |
| 2024-07-18 | 380.00 | 383.50 | 370.00 | 370.50 | 370.50 | 3,474,802 |
| 2024-07-17 | 388.00 | 389.00 | 382.00 | 385.00 | 385.00 | 1,866,869 |
| 2024-07-16 | 378.00 | 397.50 | 377.50 | 385.00 | 385.00 | 5,597,228 |
| 2024-07-15 | 376.00 | 382.00 | 372.50 | 376.00 | 376.00 | 1,497,440 |
| 2024-07-12 | 378.50 | 385.50 | 372.50 | 373.50 | 373.50 | 3,262,509 |
| 2024-07-11 | 394.00 | 396.00 | 382.50 | 382.50 | 382.50 | 2,656,676 |
| 2024-07-10 | 400.50 | 405.00 | 388.50 | 390.50 | 390.50 | 4,948,542 |
| 2024-07-09 | 383.00 | 400.50 | 376.50 | 398.00 | 398.00 | 4,394,876 |
| 2024-07-08 | 397.00 | 397.00 | 380.00 | 380.00 | 380.00 | 3,735,190 |
| 2024-07-05 | 412.00 | 412.00 | 394.00 | 394.50 | 394.50 | 6,093,617 |
| 2024-07-04 | 394.00 | 411.00 | 392.50 | 402.00 | 402.00 | 8,679,780 |
| 2024-07-03 | 385.50 | 391.50 | 382.50 | 388.50 | 388.50 | 2,962,765 |
| 2024-07-02 | 384.00 | 389.00 | 379.50 | 381.00 | 381.00 | 2,207,345 |
| 2024-07-01 | 389.50 | 389.50 | 382.00 | 383.00 | 383.00 | 1,416,602 |
| 2024-06-28 | 382.00 | 392.50 | 382.00 | 386.50 | 386.50 | 2,615,586 |
| 2024-06-27 | 382.50 | 391.00 | 381.50 | 381.50 | 381.50 | 2,218,366 |
| 2024-06-26 | 392.50 | 393.00 | 384.00 | 385.00 | 385.00 | 3,827,565 |
| 2024-06-25 | 383.00 | 395.00 | 369.00 | 391.50 | 391.50 | 5,258,656 |
| 2024-06-24 | 385.00 | 390.00 | 380.00 | 383.50 | 383.50 | 2,994,718 |
| 2024-06-21 | 386.00 | 393.00 | 380.50 | 386.00 | 386.00 | 3,882,306 |
| 2024-06-20 | 382.50 | 399.00 | 380.00 | 385.50 | 385.50 | 9,398,365 |
| 2024-06-19 | 361.00 | 391.50 | 358.00 | 382.50 | 382.50 | 9,515,353 |
| 2024-06-18 | 358.00 | 361.00 | 353.50 | 358.50 | 358.50 | 1,851,019 |
| 2024-06-17 | 358.50 | 361.50 | 354.50 | 354.50 | 354.50 | 1,708,361 |
| 2024-06-14 | 356.50 | 362.50 | 355.50 | 358.00 | 358.00 | 3,128,549 |
| 2024-06-13 | 347.50 | 353.00 | 343.00 | 351.50 | 351.50 | 1,635,497 |
| 2024-06-12 | 347.00 | 351.00 | 343.50 | 343.50 | 343.50 | 1,053,639 |
| 2024-06-11 | 357.50 | 357.50 | 342.00 | 344.50 | 344.50 | 1,689,170 |
| 2024-06-07 | 346.50 | 357.00 | 344.00 | 355.00 | 355.00 | 1,758,791 |
| 2024-06-06 | 359.50 | 360.00 | 345.50 | 346.00 | 346.00 | 4,444,227 |
| 2024-06-05 | 372.00 | 373.00 | 359.00 | 361.50 | 361.50 | 2,415,501 |
| 2024-06-04 | 357.00 | 388.00 | 353.50 | 366.00 | 366.00 | 6,311,129 |
| 2024-06-03 | 350.00 | 358.00 | 348.50 | 356.50 | 356.50 | 1,680,307 |
| 2024-05-31 | 362.50 | 365.50 | 344.50 | 345.00 | 345.00 | 3,234,420 |
| 2024-05-30 | 356.50 | 362.50 | 354.00 | 359.00 | 359.00 | 2,051,260 |
| 2024-05-29 | 361.50 | 366.00 | 357.00 | 358.00 | 358.00 | 2,635,812 |
| 2024-05-28 | 348.00 | 367.00 | 347.50 | 363.00 | 363.00 | 3,707,209 |
| 2024-05-27 | 342.00 | 353.00 | 341.00 | 349.00 | 349.00 | 1,787,206 |
| 2024-05-24 | 337.50 | 344.50 | 330.00 | 338.00 | 338.00 | 1,302,280 |
| 2024-05-23 | 348.50 | 349.00 | 338.50 | 338.50 | 338.50 | 1,425,702 |
| 2024-05-22 | 347.00 | 350.00 | 344.00 | 346.50 | 346.50 | 930,455 |
| 2024-05-21 | 352.00 | 353.00 | 344.00 | 344.50 | 344.50 | 1,127,538 |
| 2024-05-20 | 350.00 | 358.00 | 342.50 | 352.00 | 352.00 | 1,914,580 |
| 2024-05-17 | 354.50 | 356.00 | 347.00 | 347.00 | 347.00 | 977,599 |
| 2024-05-16 | 355.50 | 357.00 | 349.50 | 354.00 | 354.00 | 1,274,126 |
| 2024-05-15 | 361.50 | 362.00 | 351.00 | 351.00 | 351.00 | 1,787,811 |
| 2024-05-14 | 347.00 | 359.00 | 345.50 | 354.00 | 354.00 | 2,060,433 |
| 2024-05-13 | 343.00 | 348.00 | 340.00 | 346.50 | 346.50 | 1,382,305 |
| 2024-05-10 | 349.00 | 351.50 | 338.00 | 342.50 | 342.50 | 4,540,739 |
| 2024-05-09 | 366.50 | 366.50 | 349.50 | 349.50 | 349.50 | 3,986,577 |
| 2024-05-08 | 368.50 | 369.00 | 362.50 | 366.00 | 366.00 | 2,028,153 |
| 2024-05-07 | 382.00 | 383.50 | 361.00 | 366.50 | 366.50 | 3,127,547 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-20 | 6.9966 TWD |
| 2022-06-21 | 5.9963 TWD |
| 2021-08-16 | 4.9995 TWD |
| 2020-08-11 | 0.9974 TWD |
| 2019-08-26 | 0.5102 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.