AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 390.00 | 410.50 | 385.50 | 410.00 | 410.00 | 23,288,047 |
| 2023-11-02 | 372.00 | 397.50 | 371.00 | 397.50 | 397.50 | 16,583,050 |
| 2023-11-01 | 362.00 | 365.00 | 357.00 | 361.50 | 361.50 | 3,416,283 |
| 2023-10-31 | 378.00 | 381.50 | 355.00 | 357.00 | 357.00 | 7,148,474 |
| 2023-10-30 | 364.00 | 377.50 | 361.50 | 375.50 | 375.50 | 5,861,272 |
| 2023-10-27 | 370.50 | 373.00 | 360.00 | 361.50 | 361.50 | 4,426,656 |
| 2023-10-26 | 374.00 | 378.00 | 368.00 | 368.00 | 368.00 | 5,365,817 |
| 2023-10-25 | 372.50 | 388.00 | 372.50 | 382.50 | 382.50 | 8,140,443 |
| 2023-10-24 | 368.50 | 372.00 | 362.00 | 368.50 | 368.50 | 4,067,509 |
| 2023-10-23 | 373.00 | 378.00 | 365.00 | 366.00 | 366.00 | 3,883,570 |
| 2023-10-20 | 370.50 | 378.00 | 360.50 | 377.50 | 377.50 | 6,207,816 |
| 2023-10-19 | 369.50 | 376.00 | 363.00 | 374.50 | 374.50 | 5,481,300 |
| 2023-10-18 | 384.00 | 386.50 | 368.50 | 370.00 | 370.00 | 7,885,941 |
| 2023-10-17 | 377.50 | 387.00 | 377.50 | 383.00 | 383.00 | 9,529,800 |
| 2023-10-16 | 386.00 | 388.00 | 367.00 | 372.50 | 372.50 | 10,341,807 |
| 2023-10-13 | 390.50 | 393.00 | 380.00 | 390.00 | 390.00 | 6,649,744 |
| 2023-10-12 | 377.00 | 390.00 | 374.00 | 389.50 | 389.50 | 7,633,910 |
| 2023-10-11 | 386.00 | 394.00 | 371.50 | 372.00 | 372.00 | 7,841,001 |
| 2023-10-06 | 388.00 | 389.50 | 378.50 | 379.00 | 379.00 | 3,554,217 |
| 2023-10-05 | 391.50 | 392.50 | 379.50 | 383.50 | 383.50 | 5,986,955 |
| 2023-10-04 | 383.00 | 387.00 | 374.00 | 386.00 | 386.00 | 6,851,535 |
| 2023-10-03 | 396.00 | 403.00 | 383.00 | 387.50 | 387.50 | 9,860,491 |
| 2023-10-02 | 388.50 | 401.50 | 388.50 | 396.00 | 396.00 | 8,053,582 |
| 2023-09-28 | 393.50 | 396.50 | 381.50 | 383.00 | 383.00 | 8,166,852 |
| 2023-09-27 | 382.00 | 392.00 | 378.00 | 392.00 | 392.00 | 8,297,570 |
| 2023-09-26 | 394.00 | 405.00 | 379.00 | 385.50 | 385.50 | 13,514,978 |
| 2023-09-25 | 387.50 | 401.00 | 382.00 | 395.50 | 395.50 | 14,763,679 |
| 2023-09-22 | 381.00 | 386.00 | 371.00 | 386.00 | 386.00 | 13,032,492 |
| 2023-09-21 | 369.00 | 383.50 | 367.50 | 382.00 | 382.00 | 17,194,206 |
| 2023-09-20 | 365.00 | 378.00 | 363.00 | 373.50 | 373.50 | 13,790,527 |
| 2023-09-19 | 375.00 | 384.00 | 354.50 | 360.50 | 360.50 | 17,776,012 |
| 2023-09-18 | 360.00 | 378.00 | 359.50 | 371.50 | 371.50 | 15,674,811 |
| 2023-09-15 | 355.00 | 372.50 | 350.00 | 363.00 | 363.00 | 16,376,593 |
| 2023-09-14 | 334.50 | 349.00 | 334.50 | 348.00 | 348.00 | 7,868,495 |
| 2023-09-13 | 330.00 | 336.00 | 326.00 | 331.50 | 331.50 | 4,340,622 |
| 2023-09-12 | 327.50 | 335.00 | 322.50 | 327.00 | 327.00 | 3,523,178 |
| 2023-09-11 | 340.50 | 341.50 | 323.00 | 325.50 | 325.50 | 5,065,192 |
| 2023-09-08 | 349.50 | 352.00 | 338.50 | 339.00 | 339.00 | 5,298,894 |
| 2023-09-07 | 350.00 | 356.50 | 349.50 | 350.00 | 350.00 | 4,995,715 |
| 2023-09-06 | 357.00 | 364.00 | 347.50 | 351.50 | 351.50 | 8,840,141 |
| 2023-09-05 | 366.00 | 377.00 | 346.50 | 354.00 | 354.00 | 20,661,787 |
| 2023-09-04 | 340.00 | 353.00 | 340.00 | 353.00 | 353.00 | 4,372,915 |
| 2023-09-01 | 330.50 | 336.00 | 320.00 | 321.00 | 321.00 | 4,240,880 |
| 2023-08-31 | 332.00 | 336.50 | 327.00 | 328.00 | 328.00 | 3,267,724 |
| 2023-08-30 | 326.00 | 334.00 | 325.00 | 330.50 | 330.50 | 4,891,434 |
| 2023-08-29 | 323.00 | 323.50 | 315.50 | 321.50 | 321.50 | 2,497,244 |
| 2023-08-28 | 330.00 | 330.00 | 316.00 | 321.00 | 321.00 | 3,644,346 |
| 2023-08-25 | 321.00 | 335.00 | 320.00 | 327.00 | 327.00 | 3,245,306 |
| 2023-08-24 | 339.00 | 342.00 | 326.50 | 328.50 | 328.50 | 4,975,466 |
| 2023-08-23 | 331.00 | 332.00 | 321.00 | 332.00 | 332.00 | 3,959,756 |
| 2023-08-22 | 332.00 | 339.50 | 328.00 | 329.00 | 329.00 | 7,141,341 |
| 2023-08-21 | 323.00 | 327.50 | 314.50 | 322.00 | 322.00 | 3,733,293 |
| 2023-08-18 | 331.00 | 332.50 | 312.50 | 315.50 | 315.50 | 5,772,126 |
| 2023-08-17 | 318.50 | 344.50 | 317.50 | 334.00 | 334.00 | 7,072,240 |
| 2023-08-16 | 312.50 | 326.00 | 312.50 | 321.00 | 321.00 | 3,521,515 |
| 2023-08-15 | 325.00 | 328.00 | 313.50 | 317.50 | 317.50 | 3,960,105 |
| 2023-08-14 | 321.50 | 323.50 | 308.50 | 314.50 | 314.50 | 3,418,086 |
| 2023-08-11 | 332.50 | 333.50 | 324.00 | 325.50 | 325.50 | 3,060,455 |
| 2023-08-10 | 345.00 | 353.00 | 319.00 | 327.00 | 327.00 | 7,702,493 |
| 2023-08-09 | 348.50 | 362.00 | 342.00 | 345.00 | 345.00 | 6,350,064 |
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.