AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 288.50 | 294.00 | 264.50 | 265.50 | 253.28 | 12,324,486 |
| 2022-05-13 | 285.00 | 289.00 | 276.00 | 284.00 | 270.93 | 15,623,731 |
| 2022-05-12 | 254.50 | 283.00 | 254.00 | 283.00 | 269.98 | 10,383,337 |
| 2022-05-11 | 250.00 | 258.50 | 246.50 | 257.50 | 245.65 | 2,778,238 |
| 2022-05-10 | 234.00 | 250.50 | 233.00 | 250.00 | 238.49 | 3,286,266 |
| 2022-05-09 | 238.00 | 246.50 | 234.00 | 241.00 | 229.91 | 2,367,062 |
| 2022-05-06 | 248.00 | 250.00 | 242.00 | 244.00 | 232.77 | 2,738,411 |
| 2022-05-05 | 265.00 | 272.50 | 261.00 | 261.00 | 248.99 | 4,530,674 |
| 2022-05-04 | 261.50 | 264.50 | 254.50 | 256.00 | 244.22 | 3,431,489 |
| 2022-05-03 | 253.50 | 269.50 | 251.50 | 264.50 | 252.33 | 5,542,219 |
| 2022-04-29 | 253.00 | 257.00 | 248.50 | 251.00 | 239.45 | 1,732,151 |
| 2022-04-28 | 246.00 | 249.00 | 236.00 | 247.00 | 235.63 | 2,397,436 |
| 2022-04-27 | 232.00 | 244.50 | 227.00 | 242.00 | 230.86 | 3,725,276 |
| 2022-04-26 | 257.50 | 257.50 | 246.00 | 247.50 | 236.11 | 2,449,649 |
| 2022-04-25 | 256.00 | 258.00 | 249.50 | 251.50 | 239.93 | 2,784,420 |
| 2022-04-22 | 273.00 | 273.50 | 265.50 | 268.00 | 255.67 | 2,719,066 |
| 2022-04-21 | 279.00 | 282.50 | 275.50 | 279.00 | 266.16 | 1,447,256 |
| 2022-04-20 | 274.00 | 279.50 | 271.50 | 277.50 | 264.73 | 1,980,259 |
| 2022-04-19 | 275.00 | 281.50 | 270.50 | 270.50 | 258.05 | 2,616,314 |
| 2022-04-18 | 266.00 | 279.00 | 263.50 | 274.50 | 261.87 | 3,549,512 |
| 2022-04-15 | 275.00 | 276.00 | 264.00 | 265.00 | 252.80 | 4,071,937 |
| 2022-04-14 | 292.50 | 293.50 | 281.00 | 281.50 | 268.54 | 1,937,270 |
| 2022-04-13 | 289.50 | 293.50 | 284.00 | 289.00 | 275.70 | 2,014,707 |
| 2022-04-12 | 286.00 | 293.00 | 282.50 | 285.00 | 271.88 | 2,738,613 |
| 2022-04-11 | 309.00 | 309.00 | 285.50 | 285.50 | 272.36 | 3,897,576 |
| 2022-04-08 | 312.00 | 314.00 | 304.00 | 307.50 | 293.35 | 1,779,505 |
| 2022-04-07 | 313.50 | 322.00 | 306.00 | 306.00 | 291.92 | 2,180,842 |
| 2022-04-06 | 315.00 | 321.00 | 312.00 | 319.00 | 304.32 | 1,608,453 |
| 2022-04-01 | 309.00 | 321.00 | 304.50 | 321.00 | 306.23 | 2,480,547 |
| 2022-03-31 | 320.00 | 323.00 | 315.00 | 315.00 | 300.50 | 1,556,161 |
| 2022-03-30 | 325.00 | 332.50 | 322.00 | 322.50 | 307.66 | 2,091,584 |
| 2022-03-29 | 323.50 | 326.00 | 316.50 | 319.50 | 304.80 | 1,328,493 |
| 2022-03-28 | 323.00 | 323.00 | 314.00 | 319.50 | 304.80 | 1,287,194 |
| 2022-03-25 | 338.50 | 342.00 | 330.00 | 330.00 | 314.81 | 1,973,300 |
| 2022-03-24 | 333.00 | 337.00 | 330.00 | 335.00 | 319.58 | 1,033,837 |
| 2022-03-23 | 343.00 | 351.00 | 335.00 | 335.00 | 319.58 | 3,206,942 |
| 2022-03-22 | 334.50 | 341.50 | 331.00 | 335.50 | 320.06 | 1,906,283 |
| 2022-03-21 | 334.50 | 342.00 | 330.00 | 334.00 | 318.63 | 2,247,259 |
| 2022-03-18 | 331.00 | 332.00 | 321.00 | 331.50 | 316.24 | 3,052,335 |
| 2022-03-17 | 330.00 | 341.00 | 325.50 | 335.00 | 319.58 | 4,667,483 |
| 2022-03-16 | 317.50 | 321.00 | 310.00 | 315.00 | 300.50 | 4,529,642 |
| 2022-03-15 | 330.00 | 330.50 | 302.00 | 304.00 | 290.01 | 6,006,472 |
| 2022-03-14 | 340.00 | 343.00 | 329.00 | 333.00 | 317.67 | 2,460,628 |
| 2022-03-11 | 340.00 | 343.00 | 335.00 | 337.00 | 321.49 | 2,414,800 |
| 2022-03-10 | 345.00 | 351.50 | 341.00 | 348.00 | 331.98 | 3,534,965 |
| 2022-03-09 | 349.00 | 350.00 | 335.00 | 335.00 | 319.58 | 2,778,727 |
| 2022-03-08 | 335.50 | 349.50 | 333.50 | 338.00 | 322.44 | 4,581,969 |
| 2022-03-07 | 366.00 | 367.50 | 340.50 | 345.50 | 329.60 | 5,120,394 |
| 2022-03-04 | 366.50 | 377.00 | 363.50 | 372.50 | 355.36 | 3,080,889 |
| 2022-03-03 | 381.50 | 387.50 | 373.50 | 374.50 | 357.26 | 4,263,574 |
| 2022-03-02 | 384.00 | 385.00 | 372.50 | 377.00 | 359.65 | 5,613,142 |
| 2022-03-01 | 374.00 | 393.00 | 371.00 | 392.00 | 373.96 | 6,782,477 |
| 2022-02-25 | 357.00 | 367.00 | 351.50 | 362.00 | 345.34 | 5,495,443 |
| 2022-02-24 | 372.00 | 373.00 | 343.50 | 343.50 | 327.69 | 7,457,301 |
| 2022-02-23 | 379.00 | 383.00 | 377.00 | 377.00 | 359.65 | 2,551,664 |
| 2022-02-22 | 395.00 | 404.00 | 376.00 | 376.00 | 358.70 | 5,428,418 |
| 2022-02-21 | 392.00 | 399.50 | 387.00 | 397.00 | 378.73 | 2,223,573 |
| 2022-02-18 | 385.00 | 392.00 | 382.50 | 392.00 | 373.96 | 2,239,727 |
| 2022-02-17 | 402.00 | 405.00 | 387.00 | 390.00 | 372.05 | 3,210,239 |
| 2022-02-16 | 406.00 | 409.00 | 397.00 | 401.50 | 383.02 | 4,840,589 |
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.