AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 248.50 | 268.00 | 246.00 | 268.00 | 262.36 | 12,692,218 |
| 2023-02-07 | 245.50 | 251.00 | 242.50 | 244.00 | 238.87 | 5,927,694 |
| 2023-02-06 | 243.00 | 253.00 | 241.00 | 245.50 | 240.33 | 8,627,985 |
| 2023-02-03 | 235.00 | 253.50 | 232.00 | 247.50 | 242.29 | 14,265,907 |
| 2023-02-02 | 219.00 | 234.00 | 218.00 | 233.50 | 228.59 | 12,153,802 |
| 2023-02-01 | 212.00 | 222.00 | 207.50 | 219.00 | 214.39 | 7,265,709 |
| 2023-01-31 | 201.00 | 210.00 | 200.00 | 210.00 | 205.58 | 5,355,581 |
| 2023-01-30 | 202.50 | 203.50 | 196.00 | 201.50 | 197.26 | 4,848,000 |
| 2023-01-17 | 188.00 | 191.00 | 185.50 | 187.50 | 183.55 | 1,710,475 |
| 2023-01-16 | 185.00 | 189.50 | 184.00 | 188.50 | 184.53 | 1,883,120 |
| 2023-01-13 | 189.00 | 190.50 | 182.00 | 183.00 | 179.15 | 2,030,066 |
| 2023-01-12 | 190.50 | 191.50 | 185.50 | 186.00 | 182.09 | 2,352,225 |
| 2023-01-11 | 188.00 | 193.00 | 186.00 | 190.00 | 186.00 | 3,056,050 |
| 2023-01-10 | 186.00 | 190.50 | 184.00 | 188.00 | 184.04 | 3,084,290 |
| 2023-01-09 | 186.00 | 189.50 | 185.00 | 186.50 | 182.58 | 3,445,396 |
| 2023-01-06 | 175.00 | 183.00 | 174.50 | 182.00 | 178.17 | 2,887,066 |
| 2023-01-05 | 177.00 | 179.50 | 174.50 | 175.00 | 171.32 | 1,716,051 |
| 2023-01-04 | 173.50 | 176.00 | 172.50 | 176.00 | 172.30 | 1,654,200 |
| 2023-01-03 | 165.00 | 174.00 | 165.00 | 174.00 | 170.34 | 2,147,250 |
| 2022-12-30 | 170.50 | 172.00 | 165.00 | 165.00 | 161.53 | 1,870,105 |
| 2022-12-29 | 165.00 | 169.00 | 163.50 | 168.00 | 164.46 | 1,658,030 |
| 2022-12-28 | 171.50 | 171.50 | 165.50 | 166.50 | 163.00 | 2,618,391 |
| 2022-12-27 | 170.50 | 175.00 | 170.00 | 172.50 | 168.87 | 1,481,116 |
| 2022-12-26 | 170.00 | 174.00 | 166.00 | 170.50 | 166.91 | 2,640,050 |
| 2022-12-23 | 167.00 | 171.00 | 165.00 | 170.00 | 166.42 | 2,493,251 |
| 2022-12-22 | 174.50 | 175.50 | 170.00 | 170.00 | 166.42 | 1,521,500 |
| 2022-12-21 | 175.00 | 176.00 | 170.00 | 172.00 | 168.38 | 2,071,010 |
| 2022-12-20 | 181.50 | 185.00 | 171.50 | 172.00 | 168.38 | 3,879,570 |
| 2022-12-19 | 178.50 | 181.50 | 177.00 | 181.50 | 177.68 | 1,470,200 |
| 2022-12-16 | 182.00 | 183.50 | 178.00 | 181.00 | 177.19 | 2,908,410 |
| 2022-12-15 | 189.00 | 190.50 | 186.00 | 186.00 | 182.09 | 2,337,042 |
| 2022-12-14 | 184.00 | 190.50 | 181.00 | 190.50 | 186.49 | 3,942,124 |
| 2022-12-13 | 188.00 | 190.50 | 183.00 | 184.50 | 180.62 | 2,365,140 |
| 2022-12-12 | 185.00 | 188.00 | 183.00 | 186.00 | 182.09 | 1,950,160 |
| 2022-12-09 | 190.00 | 191.50 | 186.00 | 186.50 | 182.58 | 2,059,200 |
| 2022-12-08 | 189.00 | 193.50 | 187.00 | 187.00 | 183.07 | 3,265,805 |
| 2022-12-07 | 194.50 | 196.50 | 187.50 | 187.50 | 183.55 | 5,562,425 |
| 2022-12-06 | 204.00 | 205.00 | 195.50 | 195.50 | 191.39 | 4,533,415 |
| 2022-12-05 | 211.00 | 217.50 | 207.00 | 207.00 | 202.64 | 6,781,100 |
| 2022-12-02 | 205.50 | 210.50 | 205.50 | 209.00 | 204.60 | 4,156,771 |
| 2022-12-01 | 205.00 | 208.50 | 203.00 | 206.50 | 202.15 | 5,989,432 |
| 2022-11-30 | 201.00 | 204.00 | 198.00 | 198.00 | 193.83 | 3,573,924 |
| 2022-11-29 | 200.00 | 202.00 | 192.00 | 199.00 | 194.81 | 6,062,190 |
| 2022-11-28 | 204.00 | 208.50 | 202.00 | 202.00 | 197.75 | 5,301,505 |
| 2022-11-25 | 213.00 | 213.50 | 205.00 | 207.50 | 203.13 | 9,092,769 |
| 2022-11-24 | 202.00 | 216.00 | 202.00 | 213.50 | 209.01 | 14,776,908 |
| 2022-11-23 | 200.50 | 202.00 | 197.50 | 199.00 | 194.81 | 4,723,740 |
| 2022-11-22 | 209.00 | 209.50 | 195.00 | 197.00 | 192.85 | 10,087,730 |
| 2022-11-21 | 202.00 | 213.50 | 200.50 | 207.00 | 202.64 | 13,475,831 |
| 2022-11-18 | 193.50 | 203.00 | 188.00 | 203.00 | 198.73 | 14,587,735 |
| 2022-11-17 | 190.50 | 194.50 | 187.00 | 191.00 | 186.98 | 7,867,411 |
| 2022-11-16 | 180.50 | 193.00 | 177.50 | 192.50 | 188.45 | 13,406,981 |
| 2022-11-15 | 181.00 | 182.50 | 172.00 | 180.50 | 176.70 | 8,329,287 |
| 2022-11-14 | 179.50 | 184.00 | 177.00 | 179.50 | 175.72 | 8,529,947 |
| 2022-11-11 | 182.00 | 183.50 | 174.50 | 175.50 | 171.81 | 10,491,902 |
| 2022-11-10 | 173.50 | 177.50 | 170.00 | 171.00 | 167.40 | 6,719,345 |
| 2022-11-09 | 173.00 | 181.00 | 170.50 | 177.00 | 173.28 | 16,614,619 |
| 2022-11-08 | 168.00 | 180.50 | 165.00 | 169.00 | 165.44 | 17,899,083 |
| 2022-11-07 | 157.00 | 166.50 | 155.00 | 164.50 | 161.04 | 6,970,478 |
| 2022-11-04 | 157.00 | 162.50 | 157.00 | 158.00 | 154.68 | 5,007,504 |
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.