AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 353.00 | 360.00 | 348.00 | 351.00 | 351.00 | 4,840,441 |
| 2023-08-07 | 348.50 | 359.50 | 342.50 | 356.00 | 356.00 | 6,061,786 |
| 2023-08-04 | 345.00 | 354.00 | 340.00 | 343.00 | 343.00 | 8,685,830 |
| 2023-08-02 | 386.50 | 386.50 | 348.00 | 348.00 | 348.00 | 13,030,819 |
| 2023-08-01 | 395.00 | 396.00 | 371.00 | 386.50 | 386.50 | 12,206,942 |
| 2023-07-31 | 391.00 | 401.00 | 360.00 | 381.50 | 381.50 | 24,605,942 |
| 2023-07-28 | 353.00 | 379.50 | 351.00 | 379.50 | 379.50 | 23,955,847 |
| 2023-07-27 | 318.00 | 345.00 | 317.00 | 345.00 | 345.00 | 14,956,943 |
| 2023-07-26 | 317.00 | 321.00 | 309.50 | 314.00 | 314.00 | 4,625,384 |
| 2023-07-25 | 300.00 | 316.00 | 300.00 | 310.50 | 310.50 | 4,209,616 |
| 2023-07-24 | 307.50 | 308.00 | 298.00 | 300.00 | 300.00 | 2,859,872 |
| 2023-07-21 | 298.00 | 308.50 | 292.00 | 307.50 | 307.50 | 3,624,638 |
| 2023-07-20 | 316.50 | 318.00 | 305.00 | 305.50 | 305.50 | 4,735,981 |
| 2023-07-19 | 311.00 | 322.00 | 311.00 | 316.50 | 316.50 | 4,478,574 |
| 2023-07-18 | 318.00 | 321.50 | 308.50 | 308.50 | 308.50 | 3,252,748 |
| 2023-07-17 | 314.50 | 319.50 | 307.00 | 316.50 | 316.50 | 3,935,871 |
| 2023-07-14 | 329.50 | 331.50 | 314.00 | 315.00 | 315.00 | 6,153,031 |
| 2023-07-13 | 321.00 | 328.50 | 320.50 | 324.50 | 324.50 | 6,395,138 |
| 2023-07-12 | 323.00 | 329.00 | 314.00 | 316.00 | 316.00 | 4,854,294 |
| 2023-07-11 | 327.00 | 330.50 | 318.50 | 320.50 | 320.50 | 4,926,325 |
| 2023-07-10 | 312.00 | 321.50 | 312.00 | 321.00 | 321.00 | 3,352,664 |
| 2023-07-07 | 312.00 | 313.00 | 305.00 | 310.00 | 310.00 | 3,264,302 |
| 2023-07-06 | 316.50 | 326.00 | 315.00 | 315.00 | 315.00 | 4,861,613 |
| 2023-07-05 | 319.00 | 323.50 | 309.50 | 323.50 | 323.50 | 6,172,276 |
| 2023-07-04 | 303.00 | 323.00 | 300.00 | 316.00 | 316.00 | 5,405,286 |
| 2023-07-03 | 306.50 | 308.00 | 298.50 | 301.00 | 301.00 | 2,950,318 |
| 2023-06-30 | 302.00 | 305.00 | 297.00 | 304.00 | 304.00 | 2,692,846 |
| 2023-06-29 | 293.50 | 303.00 | 293.50 | 300.00 | 300.00 | 3,936,278 |
| 2023-06-28 | 295.50 | 297.00 | 290.00 | 291.00 | 291.00 | 2,419,957 |
| 2023-06-27 | 296.50 | 300.00 | 291.00 | 292.50 | 292.50 | 3,092,471 |
| 2023-06-26 | 306.00 | 306.00 | 295.50 | 296.50 | 296.50 | 3,967,099 |
| 2023-06-21 | 324.00 | 326.00 | 311.00 | 311.50 | 311.50 | 3,055,631 |
| 2023-06-20 | 329.50 | 336.00 | 322.50 | 322.50 | 322.50 | 3,674,766 |
| 2023-06-19 | 332.50 | 337.00 | 329.00 | 332.50 | 325.50 | 2,564,897 |
| 2023-06-16 | 339.50 | 342.50 | 331.50 | 331.50 | 324.52 | 3,183,038 |
| 2023-06-15 | 336.00 | 348.00 | 335.00 | 337.50 | 330.40 | 7,768,904 |
| 2023-06-14 | 338.50 | 339.00 | 328.50 | 332.00 | 325.01 | 4,212,236 |
| 2023-06-13 | 339.50 | 344.50 | 335.50 | 337.00 | 329.91 | 7,699,268 |
| 2023-06-12 | 330.50 | 338.50 | 329.00 | 333.00 | 325.99 | 5,264,708 |
| 2023-06-09 | 329.00 | 332.50 | 325.00 | 325.50 | 318.65 | 3,969,557 |
| 2023-06-08 | 340.00 | 341.00 | 319.50 | 323.50 | 316.69 | 6,697,365 |
| 2023-06-07 | 341.00 | 346.00 | 339.00 | 339.00 | 331.87 | 6,803,511 |
| 2023-06-06 | 332.50 | 343.50 | 331.50 | 337.00 | 329.91 | 8,321,551 |
| 2023-06-05 | 338.00 | 339.50 | 328.50 | 328.50 | 321.59 | 4,670,018 |
| 2023-06-02 | 355.50 | 357.50 | 331.00 | 336.00 | 328.93 | 11,207,858 |
| 2023-06-01 | 342.50 | 348.50 | 336.50 | 348.50 | 341.17 | 10,164,025 |
| 2023-05-31 | 335.00 | 363.50 | 333.00 | 340.00 | 332.85 | 25,760,442 |
| 2023-05-30 | 336.00 | 339.50 | 328.50 | 332.00 | 325.01 | 11,401,923 |
| 2023-05-29 | 316.00 | 329.50 | 315.50 | 328.50 | 321.59 | 9,278,999 |
| 2023-05-26 | 324.00 | 327.00 | 306.00 | 310.50 | 303.97 | 7,823,842 |
| 2023-05-25 | 326.00 | 340.00 | 316.50 | 317.50 | 310.82 | 11,695,209 |
| 2023-05-24 | 307.50 | 314.50 | 306.00 | 314.50 | 307.88 | 4,353,070 |
| 2023-05-23 | 309.00 | 314.50 | 305.00 | 310.00 | 303.48 | 5,285,569 |
| 2023-05-22 | 314.00 | 318.00 | 303.00 | 304.50 | 298.09 | 5,876,457 |
| 2023-05-19 | 315.00 | 315.00 | 305.00 | 311.50 | 304.95 | 11,303,771 |
| 2023-05-18 | 288.50 | 309.00 | 288.00 | 304.50 | 298.09 | 11,733,376 |
| 2023-05-17 | 279.50 | 285.00 | 279.50 | 284.00 | 278.02 | 2,389,231 |
| 2023-05-16 | 280.50 | 286.50 | 280.00 | 280.00 | 274.11 | 3,507,600 |
| 2023-05-15 | 284.00 | 285.50 | 276.00 | 276.00 | 270.19 | 3,168,062 |
| 2023-05-12 | 277.00 | 288.00 | 274.00 | 286.00 | 279.98 | 3,921,872 |
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.