AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 189.50 | 192.50 | 186.00 | 190.50 | 186.49 | 2,134,202 |
| 2022-08-08 | 187.50 | 192.50 | 187.00 | 189.50 | 185.51 | 2,349,411 |
| 2022-08-05 | 194.00 | 196.50 | 192.00 | 193.00 | 188.94 | 2,940,438 |
| 2022-08-04 | 190.00 | 191.50 | 183.50 | 191.50 | 187.47 | 3,904,000 |
| 2022-08-03 | 190.50 | 196.50 | 186.50 | 189.00 | 185.02 | 4,423,569 |
| 2022-08-02 | 198.00 | 198.00 | 189.50 | 190.50 | 186.49 | 4,518,300 |
| 2022-08-01 | 203.50 | 209.00 | 202.00 | 204.00 | 199.71 | 5,523,208 |
| 2022-07-29 | 201.50 | 205.50 | 199.50 | 201.00 | 196.77 | 2,525,595 |
| 2022-07-28 | 206.50 | 208.00 | 197.50 | 198.00 | 193.83 | 3,177,062 |
| 2022-07-27 | 198.00 | 203.00 | 196.50 | 202.00 | 197.75 | 2,590,310 |
| 2022-07-26 | 208.00 | 209.50 | 199.00 | 199.50 | 195.30 | 3,064,216 |
| 2022-07-25 | 209.00 | 212.00 | 207.00 | 210.50 | 206.07 | 2,153,266 |
| 2022-07-22 | 221.00 | 225.50 | 209.00 | 213.00 | 208.52 | 7,032,199 |
| 2022-07-21 | 213.50 | 221.50 | 212.00 | 219.00 | 214.39 | 5,858,301 |
| 2022-07-20 | 208.50 | 222.50 | 208.00 | 212.50 | 208.03 | 8,387,086 |
| 2022-07-19 | 205.00 | 207.00 | 201.50 | 203.00 | 198.73 | 2,246,058 |
| 2022-07-18 | 208.00 | 215.50 | 205.00 | 207.50 | 203.13 | 5,953,127 |
| 2022-07-15 | 199.50 | 207.50 | 197.50 | 206.00 | 201.67 | 3,671,273 |
| 2022-07-14 | 192.50 | 202.50 | 189.00 | 201.50 | 197.26 | 3,624,180 |
| 2022-07-13 | 200.00 | 200.00 | 193.50 | 194.50 | 190.41 | 3,053,335 |
| 2022-07-12 | 196.00 | 197.00 | 185.50 | 191.00 | 186.98 | 4,499,099 |
| 2022-07-11 | 205.00 | 205.00 | 194.50 | 200.50 | 196.28 | 3,147,110 |
| 2022-07-08 | 203.50 | 208.00 | 199.00 | 202.50 | 198.24 | 4,357,164 |
| 2022-07-07 | 194.50 | 201.50 | 188.00 | 199.00 | 194.81 | 4,594,472 |
| 2022-07-06 | 200.50 | 202.00 | 190.00 | 190.50 | 186.49 | 5,394,044 |
| 2022-07-05 | 207.00 | 209.00 | 189.00 | 198.00 | 193.83 | 6,020,067 |
| 2022-07-04 | 196.50 | 204.50 | 193.50 | 198.00 | 193.83 | 5,496,042 |
| 2022-07-01 | 213.00 | 215.50 | 190.00 | 192.50 | 188.45 | 7,376,296 |
| 2022-06-30 | 224.50 | 224.50 | 208.00 | 209.00 | 204.60 | 5,220,323 |
| 2022-06-29 | 223.00 | 228.00 | 221.00 | 227.00 | 222.22 | 2,000,300 |
| 2022-06-28 | 234.00 | 234.00 | 221.00 | 227.00 | 222.22 | 2,855,308 |
| 2022-06-27 | 226.00 | 237.50 | 225.50 | 232.50 | 227.61 | 3,890,222 |
| 2022-06-24 | 222.00 | 228.00 | 220.50 | 221.00 | 216.35 | 2,725,041 |
| 2022-06-23 | 218.50 | 226.50 | 216.00 | 219.50 | 214.88 | 4,178,224 |
| 2022-06-22 | 235.00 | 235.00 | 216.50 | 216.50 | 211.94 | 3,802,283 |
| 2022-06-21 | 234.00 | 237.00 | 229.50 | 233.00 | 228.10 | 2,656,242 |
| 2022-06-20 | 259.00 | 259.00 | 233.00 | 235.00 | 224.18 | 3,951,470 |
| 2022-06-17 | 249.50 | 261.00 | 249.00 | 255.50 | 243.74 | 2,815,173 |
| 2022-06-16 | 276.50 | 279.50 | 257.00 | 257.00 | 245.17 | 2,649,196 |
| 2022-06-15 | 275.00 | 277.00 | 267.00 | 269.50 | 257.10 | 2,727,305 |
| 2022-06-14 | 273.00 | 277.50 | 265.00 | 271.50 | 259.01 | 3,860,024 |
| 2022-06-13 | 285.50 | 288.50 | 272.50 | 274.00 | 261.39 | 3,980,929 |
| 2022-06-10 | 301.00 | 301.00 | 293.50 | 296.50 | 282.85 | 2,857,466 |
| 2022-06-09 | 305.00 | 309.50 | 301.00 | 302.00 | 288.10 | 2,796,050 |
| 2022-06-08 | 307.00 | 315.00 | 305.00 | 307.00 | 292.87 | 7,414,625 |
| 2022-06-07 | 298.50 | 304.50 | 295.50 | 302.00 | 288.10 | 3,732,522 |
| 2022-06-06 | 305.00 | 310.00 | 296.00 | 297.50 | 283.81 | 4,588,123 |
| 2022-06-02 | 318.00 | 320.00 | 301.00 | 303.50 | 289.53 | 10,639,182 |
| 2022-06-01 | 296.00 | 321.50 | 295.00 | 321.50 | 306.70 | 7,335,384 |
| 2022-05-31 | 288.50 | 292.50 | 286.00 | 292.50 | 279.04 | 3,872,715 |
| 2022-05-30 | 287.50 | 293.00 | 284.00 | 291.50 | 278.08 | 5,907,600 |
| 2022-05-27 | 276.00 | 281.50 | 273.50 | 278.50 | 265.68 | 4,359,296 |
| 2022-05-26 | 274.50 | 279.00 | 266.50 | 270.00 | 257.57 | 4,314,282 |
| 2022-05-25 | 268.50 | 273.00 | 262.50 | 273.00 | 260.44 | 3,060,765 |
| 2022-05-24 | 278.50 | 281.00 | 264.00 | 264.50 | 252.33 | 4,533,536 |
| 2022-05-23 | 281.00 | 286.50 | 277.50 | 277.50 | 264.73 | 4,946,689 |
| 2022-05-20 | 279.00 | 288.00 | 274.00 | 278.50 | 265.68 | 8,021,289 |
| 2022-05-19 | 260.50 | 282.00 | 260.50 | 276.00 | 263.30 | 7,009,194 |
| 2022-05-18 | 278.00 | 280.50 | 270.00 | 270.00 | 257.57 | 4,489,275 |
| 2022-05-17 | 268.50 | 274.50 | 264.00 | 274.50 | 261.87 | 6,616,860 |
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.