AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 491.50 | 520.00 | 486.00 | 519.00 | 519.00 | 6,388,967 |
| 2024-01-26 | 495.00 | 499.50 | 490.50 | 490.50 | 490.50 | 2,968,810 |
| 2024-01-25 | 502.00 | 507.00 | 491.00 | 494.00 | 494.00 | 3,732,014 |
| 2024-01-24 | 521.00 | 523.00 | 498.00 | 498.00 | 498.00 | 7,243,563 |
| 2024-01-23 | 530.00 | 531.00 | 515.00 | 520.00 | 520.00 | 3,721,583 |
| 2024-01-22 | 527.00 | 539.00 | 524.00 | 526.00 | 526.00 | 4,702,615 |
| 2024-01-19 | 527.00 | 530.00 | 513.00 | 519.00 | 519.00 | 5,452,376 |
| 2024-01-18 | 530.00 | 541.00 | 514.00 | 516.00 | 516.00 | 5,959,984 |
| 2024-01-17 | 543.00 | 546.00 | 525.00 | 534.00 | 534.00 | 6,282,587 |
| 2024-01-16 | 532.00 | 552.00 | 530.00 | 544.00 | 544.00 | 7,114,677 |
| 2024-01-15 | 519.00 | 555.00 | 516.00 | 539.00 | 539.00 | 11,759,169 |
| 2024-01-12 | 507.00 | 530.00 | 503.00 | 514.00 | 514.00 | 14,084,258 |
| 2024-01-11 | 493.00 | 504.00 | 487.00 | 497.50 | 497.50 | 6,286,523 |
| 2024-01-10 | 483.00 | 494.50 | 478.50 | 489.00 | 489.00 | 3,500,314 |
| 2024-01-09 | 489.00 | 493.00 | 482.50 | 485.00 | 485.00 | 3,719,961 |
| 2024-01-08 | 496.00 | 496.50 | 483.50 | 484.50 | 484.50 | 5,676,671 |
| 2024-01-05 | 467.00 | 499.00 | 465.50 | 498.00 | 498.00 | 11,090,542 |
| 2024-01-04 | 469.50 | 469.50 | 462.00 | 467.00 | 467.00 | 3,263,931 |
| 2024-01-03 | 456.50 | 474.00 | 456.00 | 472.00 | 472.00 | 6,509,316 |
| 2024-01-02 | 470.50 | 474.50 | 455.50 | 459.50 | 459.50 | 3,587,424 |
| 2023-12-29 | 468.50 | 472.00 | 463.50 | 469.00 | 469.00 | 2,463,370 |
| 2023-12-28 | 475.00 | 476.50 | 463.50 | 465.50 | 465.50 | 3,449,955 |
| 2023-12-27 | 467.50 | 472.00 | 463.00 | 472.00 | 472.00 | 4,728,251 |
| 2023-12-26 | 459.50 | 467.50 | 458.50 | 462.00 | 462.00 | 3,851,802 |
| 2023-12-25 | 461.00 | 465.00 | 454.50 | 456.50 | 456.50 | 3,536,143 |
| 2023-12-22 | 446.00 | 459.00 | 444.50 | 457.50 | 457.50 | 4,274,633 |
| 2023-12-21 | 431.50 | 445.00 | 430.50 | 444.00 | 444.00 | 2,202,600 |
| 2023-12-20 | 442.50 | 448.00 | 438.50 | 439.00 | 439.00 | 2,202,608 |
| 2023-12-19 | 449.50 | 451.50 | 437.00 | 439.00 | 439.00 | 3,569,921 |
| 2023-12-18 | 449.00 | 461.00 | 447.50 | 449.50 | 449.50 | 2,722,520 |
| 2023-12-15 | 465.00 | 473.50 | 452.00 | 452.50 | 452.50 | 7,249,447 |
| 2023-12-14 | 453.00 | 462.50 | 452.00 | 460.50 | 460.50 | 7,793,300 |
| 2023-12-13 | 442.00 | 448.00 | 438.00 | 446.00 | 446.00 | 3,271,544 |
| 2023-12-12 | 437.50 | 453.50 | 436.00 | 443.50 | 443.50 | 8,985,212 |
| 2023-12-11 | 442.00 | 443.50 | 427.00 | 430.00 | 430.00 | 5,106,055 |
| 2023-12-08 | 442.00 | 449.00 | 436.50 | 440.50 | 440.50 | 4,359,669 |
| 2023-12-07 | 437.00 | 443.00 | 423.00 | 436.00 | 436.00 | 4,972,885 |
| 2023-12-06 | 452.00 | 457.00 | 435.50 | 436.50 | 436.50 | 6,703,445 |
| 2023-12-05 | 456.50 | 457.00 | 448.50 | 452.00 | 452.00 | 2,993,297 |
| 2023-12-04 | 470.50 | 482.00 | 457.00 | 460.00 | 460.00 | 6,020,191 |
| 2023-12-01 | 467.50 | 474.00 | 466.00 | 469.00 | 469.00 | 4,252,957 |
| 2023-11-30 | 468.00 | 473.00 | 465.00 | 468.00 | 468.00 | 5,443,402 |
| 2023-11-29 | 447.00 | 471.00 | 447.00 | 471.00 | 471.00 | 9,792,526 |
| 2023-11-28 | 431.00 | 448.00 | 428.50 | 444.50 | 444.50 | 4,051,693 |
| 2023-11-27 | 446.00 | 448.50 | 429.50 | 430.50 | 430.50 | 3,680,840 |
| 2023-11-24 | 445.50 | 451.00 | 442.50 | 447.00 | 447.00 | 2,213,142 |
| 2023-11-23 | 457.00 | 457.00 | 440.00 | 445.00 | 445.00 | 4,390,505 |
| 2023-11-22 | 443.00 | 458.50 | 442.50 | 452.50 | 452.50 | 4,641,043 |
| 2023-11-21 | 455.50 | 461.50 | 446.00 | 447.50 | 447.50 | 5,919,481 |
| 2023-11-20 | 456.00 | 458.00 | 447.50 | 449.50 | 449.50 | 4,284,950 |
| 2023-11-17 | 435.00 | 459.00 | 433.50 | 456.00 | 456.00 | 11,301,527 |
| 2023-11-16 | 444.00 | 445.00 | 430.50 | 435.00 | 435.00 | 5,849,528 |
| 2023-11-15 | 447.50 | 459.00 | 435.50 | 444.00 | 444.00 | 13,121,893 |
| 2023-11-14 | 423.50 | 435.00 | 418.00 | 432.50 | 432.50 | 6,975,243 |
| 2023-11-13 | 419.00 | 425.00 | 414.50 | 422.00 | 422.00 | 8,159,996 |
| 2023-11-10 | 408.00 | 411.50 | 400.00 | 409.50 | 409.50 | 4,651,334 |
| 2023-11-09 | 413.00 | 415.50 | 408.50 | 410.00 | 410.00 | 3,950,525 |
| 2023-11-08 | 428.50 | 428.50 | 407.00 | 411.00 | 411.00 | 8,149,038 |
| 2023-11-07 | 411.00 | 421.50 | 410.00 | 420.00 | 420.00 | 6,812,609 |
| 2023-11-06 | 415.50 | 420.00 | 403.50 | 416.00 | 416.00 | 11,710,360 |
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.