AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 152.00 | 161.00 | 151.50 | 159.00 | 155.65 | 5,770,979 |
| 2022-11-02 | 154.50 | 158.00 | 149.50 | 155.50 | 152.23 | 6,399,601 |
| 2022-11-01 | 149.50 | 153.50 | 148.50 | 153.00 | 149.78 | 6,790,320 |
| 2022-10-31 | 143.50 | 152.50 | 141.50 | 151.00 | 147.82 | 12,412,563 |
| 2022-10-28 | 144.00 | 148.00 | 138.00 | 139.00 | 136.08 | 6,476,050 |
| 2022-10-27 | 138.00 | 147.50 | 138.00 | 147.00 | 143.91 | 3,726,363 |
| 2022-10-26 | 140.00 | 141.50 | 137.50 | 137.50 | 134.61 | 2,297,215 |
| 2022-10-25 | 152.50 | 152.50 | 139.50 | 140.00 | 137.05 | 7,834,085 |
| 2022-10-24 | 152.00 | 160.50 | 150.50 | 150.50 | 147.33 | 7,095,261 |
| 2022-10-21 | 151.00 | 153.50 | 146.00 | 146.00 | 142.93 | 2,301,400 |
| 2022-10-20 | 147.00 | 153.00 | 144.50 | 153.00 | 149.78 | 2,307,103 |
| 2022-10-19 | 152.00 | 156.00 | 148.50 | 148.50 | 145.38 | 1,934,481 |
| 2022-10-18 | 152.00 | 153.50 | 148.00 | 152.50 | 149.29 | 2,310,123 |
| 2022-10-17 | 143.50 | 149.00 | 140.50 | 149.00 | 145.86 | 1,917,715 |
| 2022-10-14 | 144.00 | 150.00 | 142.00 | 147.50 | 144.40 | 2,267,015 |
| 2022-10-13 | 145.50 | 146.50 | 137.00 | 137.50 | 134.61 | 2,888,120 |
| 2022-10-12 | 145.00 | 148.50 | 139.00 | 145.50 | 142.44 | 3,254,007 |
| 2022-10-11 | 150.50 | 150.50 | 145.00 | 146.00 | 142.93 | 2,611,050 |
| 2022-10-07 | 160.00 | 161.50 | 156.50 | 157.00 | 153.70 | 1,786,560 |
| 2022-10-06 | 160.00 | 164.00 | 159.50 | 161.00 | 157.61 | 2,482,230 |
| 2022-10-05 | 162.00 | 164.00 | 156.50 | 158.50 | 155.16 | 3,209,071 |
| 2022-10-04 | 159.00 | 161.50 | 156.00 | 158.50 | 155.16 | 3,963,069 |
| 2022-10-03 | 153.00 | 156.00 | 151.00 | 153.00 | 149.78 | 3,569,245 |
| 2022-09-30 | 143.50 | 154.50 | 142.00 | 153.00 | 149.78 | 4,342,020 |
| 2022-09-29 | 150.50 | 152.50 | 145.00 | 147.00 | 143.91 | 3,528,521 |
| 2022-09-28 | 153.50 | 154.50 | 144.00 | 146.00 | 142.93 | 3,794,140 |
| 2022-09-27 | 153.00 | 156.00 | 150.00 | 155.00 | 151.74 | 3,456,126 |
| 2022-09-26 | 158.00 | 160.50 | 148.00 | 149.00 | 145.86 | 3,909,731 |
| 2022-09-23 | 165.50 | 169.00 | 161.50 | 161.50 | 158.10 | 1,999,531 |
| 2022-09-22 | 167.00 | 168.50 | 162.50 | 166.50 | 163.00 | 1,881,356 |
| 2022-09-21 | 168.50 | 170.50 | 165.00 | 168.50 | 164.95 | 1,629,100 |
| 2022-09-20 | 172.00 | 174.00 | 169.00 | 169.00 | 165.44 | 1,489,530 |
| 2022-09-19 | 172.00 | 173.00 | 168.50 | 168.50 | 164.95 | 1,255,021 |
| 2022-09-16 | 175.50 | 178.50 | 170.50 | 170.50 | 166.91 | 1,907,481 |
| 2022-09-15 | 175.00 | 180.50 | 174.00 | 175.50 | 171.81 | 2,387,099 |
| 2022-09-14 | 168.50 | 174.50 | 167.50 | 174.50 | 170.83 | 2,410,805 |
| 2022-09-13 | 176.00 | 181.00 | 174.50 | 176.50 | 172.79 | 2,165,269 |
| 2022-09-12 | 175.50 | 178.00 | 174.00 | 175.00 | 171.32 | 1,908,028 |
| 2022-09-08 | 175.00 | 175.50 | 170.00 | 172.50 | 168.87 | 2,476,200 |
| 2022-09-07 | 174.00 | 177.00 | 168.50 | 171.00 | 167.40 | 4,706,723 |
| 2022-09-06 | 193.00 | 193.00 | 177.00 | 178.50 | 174.74 | 4,894,659 |
| 2022-09-05 | 203.00 | 204.00 | 188.50 | 190.00 | 186.00 | 5,572,947 |
| 2022-09-02 | 206.50 | 210.50 | 201.00 | 201.00 | 196.77 | 5,973,722 |
| 2022-09-01 | 208.00 | 222.00 | 204.00 | 205.50 | 201.18 | 13,857,442 |
| 2022-08-31 | 194.50 | 204.00 | 193.50 | 204.00 | 199.71 | 2,203,414 |
| 2022-08-30 | 198.00 | 198.50 | 195.00 | 196.50 | 192.37 | 1,435,000 |
| 2022-08-29 | 195.00 | 197.50 | 193.50 | 196.00 | 191.88 | 2,211,211 |
| 2022-08-26 | 212.50 | 216.00 | 203.00 | 205.00 | 200.69 | 4,361,186 |
| 2022-08-25 | 201.50 | 215.00 | 201.00 | 208.00 | 203.62 | 5,527,493 |
| 2022-08-24 | 201.50 | 203.50 | 197.50 | 198.50 | 194.32 | 1,582,150 |
| 2022-08-23 | 196.50 | 201.50 | 196.50 | 200.50 | 196.28 | 1,583,080 |
| 2022-08-22 | 203.00 | 206.50 | 201.50 | 202.50 | 198.24 | 1,208,000 |
| 2022-08-19 | 210.00 | 213.00 | 206.00 | 206.00 | 201.67 | 3,422,087 |
| 2022-08-18 | 205.50 | 215.00 | 201.00 | 209.00 | 204.60 | 4,519,100 |
| 2022-08-17 | 207.00 | 209.00 | 202.50 | 206.50 | 202.15 | 2,376,017 |
| 2022-08-16 | 207.00 | 210.00 | 203.00 | 205.00 | 200.69 | 4,382,716 |
| 2022-08-15 | 205.50 | 210.50 | 203.50 | 210.00 | 205.58 | 5,468,741 |
| 2022-08-12 | 193.00 | 203.50 | 191.50 | 200.00 | 195.79 | 6,924,707 |
| 2022-08-11 | 189.00 | 191.00 | 186.00 | 190.00 | 186.00 | 3,663,194 |
| 2022-08-10 | 187.00 | 188.50 | 183.00 | 183.00 | 179.15 | 2,731,130 |
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.