AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 382.00 | 383.50 | 361.00 | 366.50 | 366.50 | 3,127,547 |
| 2024-05-06 | 382.00 | 394.00 | 376.50 | 380.50 | 380.50 | 3,281,670 |
| 2024-05-03 | 378.00 | 383.00 | 373.00 | 373.50 | 373.50 | 1,459,104 |
| 2024-05-02 | 381.00 | 382.00 | 373.00 | 373.50 | 373.50 | 1,423,090 |
| 2024-04-30 | 372.00 | 380.00 | 370.00 | 380.00 | 380.00 | 1,221,517 |
| 2024-04-29 | 379.00 | 380.00 | 371.00 | 373.00 | 373.00 | 1,614,283 |
| 2024-04-26 | 359.00 | 378.50 | 359.00 | 371.00 | 371.00 | 2,946,466 |
| 2024-04-25 | 360.50 | 361.50 | 354.00 | 354.00 | 354.00 | 1,436,180 |
| 2024-04-24 | 360.00 | 365.50 | 356.50 | 365.50 | 365.50 | 1,890,207 |
| 2024-04-23 | 352.00 | 356.50 | 347.00 | 354.00 | 354.00 | 1,950,360 |
| 2024-04-22 | 359.50 | 363.50 | 345.00 | 345.00 | 345.00 | 3,040,487 |
| 2024-04-19 | 379.00 | 386.00 | 345.50 | 360.50 | 360.50 | 4,375,502 |
| 2024-04-18 | 379.00 | 387.50 | 376.00 | 383.00 | 383.00 | 1,466,031 |
| 2024-04-17 | 383.50 | 388.00 | 378.50 | 383.00 | 383.00 | 2,370,495 |
| 2024-04-16 | 371.50 | 390.00 | 365.00 | 384.00 | 384.00 | 4,186,476 |
| 2024-04-15 | 386.00 | 386.00 | 373.50 | 376.50 | 376.50 | 2,555,171 |
| 2024-04-12 | 397.50 | 398.00 | 388.00 | 388.00 | 388.00 | 1,882,330 |
| 2024-04-11 | 397.50 | 402.00 | 389.00 | 395.00 | 395.00 | 1,750,500 |
| 2024-04-10 | 397.00 | 401.00 | 393.50 | 398.50 | 398.50 | 2,073,911 |
| 2024-04-09 | 402.50 | 408.00 | 394.00 | 395.00 | 395.00 | 2,314,584 |
| 2024-04-08 | 416.00 | 416.00 | 400.50 | 402.00 | 402.00 | 2,364,816 |
| 2024-04-03 | 405.50 | 416.00 | 403.00 | 412.00 | 412.00 | 1,954,871 |
| 2024-04-02 | 412.00 | 415.50 | 404.00 | 408.00 | 408.00 | 2,807,438 |
| 2024-04-01 | 401.00 | 413.00 | 397.50 | 408.00 | 408.00 | 2,778,617 |
| 2024-03-29 | 390.50 | 404.50 | 390.50 | 400.50 | 400.50 | 2,153,000 |
| 2024-03-28 | 395.00 | 395.50 | 386.50 | 388.00 | 388.00 | 1,472,484 |
| 2024-03-27 | 396.50 | 402.00 | 391.50 | 392.00 | 392.00 | 1,663,511 |
| 2024-03-26 | 409.50 | 414.00 | 394.00 | 394.00 | 394.00 | 2,473,786 |
| 2024-03-25 | 407.50 | 415.00 | 405.00 | 405.00 | 405.00 | 2,323,273 |
| 2024-03-22 | 409.50 | 415.00 | 405.00 | 405.00 | 405.00 | 2,317,616 |
| 2024-03-21 | 403.00 | 406.50 | 398.00 | 405.50 | 405.50 | 2,660,541 |
| 2024-03-20 | 404.50 | 408.00 | 393.50 | 395.00 | 395.00 | 2,965,355 |
| 2024-03-19 | 408.00 | 412.00 | 400.50 | 402.50 | 402.50 | 2,686,203 |
| 2024-03-18 | 414.00 | 417.00 | 402.50 | 407.00 | 407.00 | 3,303,237 |
| 2024-03-15 | 404.50 | 410.00 | 401.00 | 406.00 | 406.00 | 2,860,366 |
| 2024-03-14 | 405.50 | 417.50 | 397.50 | 404.50 | 404.50 | 6,034,429 |
| 2024-03-13 | 436.00 | 439.00 | 401.50 | 405.00 | 405.00 | 6,300,570 |
| 2024-03-12 | 446.50 | 448.00 | 431.00 | 431.50 | 431.50 | 2,834,519 |
| 2024-03-11 | 431.50 | 449.00 | 430.00 | 443.00 | 443.00 | 3,358,972 |
| 2024-03-08 | 440.00 | 443.00 | 425.00 | 431.00 | 431.00 | 4,199,167 |
| 2024-03-07 | 453.00 | 458.00 | 435.00 | 435.00 | 435.00 | 5,374,871 |
| 2024-03-06 | 481.00 | 482.00 | 450.00 | 450.00 | 450.00 | 11,202,081 |
| 2024-03-05 | 493.00 | 496.00 | 479.00 | 490.00 | 490.00 | 5,884,574 |
| 2024-03-04 | 499.00 | 503.00 | 483.50 | 491.50 | 491.50 | 9,583,407 |
| 2024-03-01 | 460.00 | 483.00 | 460.00 | 477.50 | 477.50 | 9,901,289 |
| 2024-02-29 | 442.50 | 458.00 | 435.00 | 455.00 | 455.00 | 5,470,373 |
| 2024-02-27 | 441.00 | 452.00 | 435.50 | 438.00 | 438.00 | 5,475,589 |
| 2024-02-26 | 440.50 | 443.50 | 436.00 | 436.50 | 436.50 | 2,812,169 |
| 2024-02-23 | 454.00 | 457.00 | 439.50 | 439.50 | 439.50 | 5,573,099 |
| 2024-02-22 | 471.50 | 473.50 | 446.00 | 450.00 | 450.00 | 7,747,865 |
| 2024-02-21 | 472.50 | 476.00 | 464.00 | 464.00 | 464.00 | 2,778,372 |
| 2024-02-20 | 470.00 | 487.50 | 468.50 | 470.50 | 470.50 | 4,774,200 |
| 2024-02-19 | 485.50 | 485.50 | 466.00 | 470.00 | 470.00 | 4,064,714 |
| 2024-02-16 | 486.50 | 490.50 | 479.50 | 480.00 | 480.00 | 3,840,737 |
| 2024-02-15 | 483.00 | 496.00 | 475.00 | 483.50 | 483.50 | 6,425,277 |
| 2024-02-05 | 521.00 | 523.00 | 494.00 | 497.00 | 497.00 | 4,555,084 |
| 2024-02-02 | 521.00 | 532.00 | 518.00 | 518.00 | 518.00 | 3,591,246 |
| 2024-02-01 | 523.00 | 527.00 | 512.00 | 517.00 | 517.00 | 3,061,446 |
| 2024-01-31 | 521.00 | 533.00 | 519.00 | 523.00 | 523.00 | 3,458,581 |
| 2024-01-30 | 525.00 | 530.00 | 514.00 | 523.00 | 523.00 | 5,230,228 |
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.