AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 283.50 | 286.00 | 278.00 | 278.00 | 272.15 | 3,790,460 |
| 2023-05-10 | 277.50 | 282.00 | 273.00 | 282.00 | 276.07 | 2,803,360 |
| 2023-05-09 | 286.00 | 287.50 | 277.00 | 277.50 | 271.66 | 3,238,807 |
| 2023-05-08 | 288.00 | 293.00 | 283.00 | 283.00 | 277.05 | 5,685,110 |
| 2023-05-05 | 282.50 | 291.50 | 279.00 | 283.00 | 277.05 | 8,282,270 |
| 2023-05-04 | 275.50 | 279.00 | 271.00 | 276.00 | 270.19 | 2,849,070 |
| 2023-05-03 | 280.00 | 282.50 | 275.00 | 275.50 | 269.70 | 3,020,379 |
| 2023-05-02 | 278.00 | 288.00 | 275.00 | 283.50 | 277.53 | 4,246,141 |
| 2023-04-28 | 279.00 | 283.00 | 276.00 | 279.50 | 273.62 | 4,771,460 |
| 2023-04-27 | 269.50 | 278.50 | 265.50 | 273.50 | 267.74 | 4,716,650 |
| 2023-04-26 | 269.00 | 274.00 | 263.50 | 271.50 | 265.79 | 6,786,212 |
| 2023-04-25 | 292.00 | 293.00 | 267.50 | 272.00 | 266.28 | 8,812,129 |
| 2023-04-24 | 291.00 | 297.00 | 286.00 | 290.50 | 284.39 | 5,040,266 |
| 2023-04-21 | 302.50 | 304.00 | 286.00 | 291.00 | 284.88 | 6,057,827 |
| 2023-04-20 | 301.50 | 308.50 | 297.00 | 301.00 | 294.67 | 5,098,154 |
| 2023-04-19 | 310.00 | 313.00 | 301.50 | 303.50 | 297.11 | 4,397,895 |
| 2023-04-18 | 317.00 | 322.00 | 309.00 | 311.50 | 304.95 | 4,998,010 |
| 2023-04-17 | 310.50 | 317.50 | 308.00 | 315.00 | 308.37 | 3,317,633 |
| 2023-04-14 | 314.00 | 317.50 | 307.00 | 313.00 | 306.41 | 5,500,771 |
| 2023-04-13 | 321.50 | 323.00 | 310.00 | 311.00 | 304.46 | 6,129,822 |
| 2023-04-12 | 320.50 | 329.00 | 316.00 | 325.50 | 318.65 | 5,762,351 |
| 2023-04-11 | 329.50 | 329.50 | 320.00 | 320.00 | 313.27 | 4,433,539 |
| 2023-04-10 | 330.00 | 333.00 | 325.00 | 326.00 | 319.14 | 5,418,728 |
| 2023-04-07 | 326.50 | 332.50 | 320.00 | 324.50 | 317.67 | 6,873,100 |
| 2023-04-06 | 320.00 | 323.00 | 316.00 | 323.00 | 316.20 | 6,311,859 |
| 2023-03-31 | 313.00 | 324.50 | 309.00 | 324.00 | 317.18 | 8,612,421 |
| 2023-03-30 | 317.50 | 319.50 | 310.00 | 310.50 | 303.97 | 5,075,782 |
| 2023-03-29 | 320.00 | 324.00 | 303.00 | 306.00 | 299.56 | 6,527,483 |
| 2023-03-28 | 322.50 | 334.50 | 315.00 | 315.00 | 308.37 | 8,424,216 |
| 2023-03-27 | 327.00 | 328.50 | 316.50 | 316.50 | 309.84 | 3,855,171 |
| 2023-03-24 | 338.00 | 342.00 | 325.50 | 325.50 | 318.65 | 8,695,407 |
| 2023-03-23 | 326.50 | 334.50 | 323.50 | 334.50 | 327.46 | 11,203,313 |
| 2023-03-22 | 330.50 | 333.00 | 322.50 | 323.50 | 316.69 | 9,853,490 |
| 2023-03-21 | 333.00 | 338.00 | 318.50 | 325.00 | 318.16 | 20,292,041 |
| 2023-03-20 | 306.50 | 328.00 | 304.50 | 324.50 | 317.67 | 20,817,765 |
| 2023-03-17 | 304.50 | 310.00 | 299.50 | 303.50 | 297.11 | 19,300,723 |
| 2023-03-16 | 293.00 | 301.50 | 291.00 | 296.00 | 289.77 | 13,147,188 |
| 2023-03-15 | 296.00 | 309.00 | 295.00 | 295.00 | 288.79 | 16,360,173 |
| 2023-03-14 | 292.50 | 299.00 | 289.00 | 289.00 | 282.92 | 8,806,896 |
| 2023-03-13 | 292.00 | 297.00 | 278.50 | 297.00 | 290.75 | 12,231,747 |
| 2023-03-10 | 290.50 | 299.00 | 287.50 | 291.50 | 285.37 | 10,863,964 |
| 2023-03-09 | 287.00 | 303.00 | 287.00 | 295.00 | 288.79 | 18,846,104 |
| 2023-03-08 | 280.00 | 287.00 | 277.00 | 283.50 | 277.53 | 5,504,256 |
| 2023-03-07 | 283.00 | 288.00 | 278.00 | 281.50 | 275.58 | 4,888,692 |
| 2023-03-06 | 288.50 | 290.50 | 280.50 | 280.50 | 274.60 | 6,322,620 |
| 2023-03-03 | 288.50 | 297.50 | 267.00 | 283.00 | 277.05 | 18,102,275 |
| 2023-03-02 | 290.50 | 294.50 | 286.50 | 287.00 | 280.96 | 9,367,574 |
| 2023-03-01 | 276.00 | 296.00 | 275.50 | 290.00 | 283.90 | 13,545,236 |
| 2023-02-24 | 294.50 | 298.00 | 277.00 | 283.00 | 277.05 | 16,058,441 |
| 2023-02-23 | 270.00 | 292.00 | 270.00 | 289.50 | 283.41 | 17,452,040 |
| 2023-02-22 | 275.50 | 277.00 | 261.00 | 266.50 | 260.89 | 10,860,471 |
| 2023-02-21 | 283.00 | 290.00 | 276.00 | 281.50 | 275.58 | 18,794,456 |
| 2023-02-20 | 262.00 | 282.00 | 259.50 | 280.00 | 274.11 | 23,350,998 |
| 2023-02-17 | 248.50 | 264.00 | 246.50 | 260.00 | 254.53 | 15,574,527 |
| 2023-02-16 | 238.50 | 257.50 | 238.50 | 252.00 | 246.70 | 11,021,103 |
| 2023-02-15 | 239.00 | 242.50 | 233.50 | 235.50 | 230.54 | 7,778,370 |
| 2023-02-14 | 248.00 | 252.00 | 244.00 | 246.00 | 240.82 | 5,695,893 |
| 2023-02-13 | 246.50 | 257.50 | 244.00 | 244.00 | 238.87 | 8,819,122 |
| 2023-02-10 | 260.00 | 264.00 | 243.50 | 247.00 | 241.80 | 9,986,911 |
| 2023-02-09 | 266.50 | 272.50 | 260.00 | 262.00 | 256.49 | 13,045,214 |
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.