AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 900.00 | 930.00 | 899.00 | 908.00 | 908.00 | 2,576,693 |
| 2026-07-21 | 810.00 | 858.00 | 805.00 | 858.00 | 858.00 | 2,335,135 |
| 2026-07-20 | 805.00 | 820.00 | 757.00 | 780.00 | 780.00 | 3,287,195 |
| 2026-07-17 | 863.00 | 877.00 | 819.00 | 819.00 | 819.00 | 3,020,826 |
| 2026-07-16 | 944.00 | 958.00 | 903.00 | 909.00 | 909.00 | 3,653,528 |
| 2026-07-15 | 895.00 | 943.00 | 883.00 | 943.00 | 943.00 | 1,970,025 |
| 2026-07-14 | 899.00 | 915.00 | 814.00 | 858.00 | 858.00 | 3,646,943 |
| 2026-07-13 | 931.00 | 947.00 | 888.00 | 893.00 | 893.00 | 2,185,766 |
| 2026-07-10 | 922.00 | 922.00 | 922.00 | 922.00 | 922.00 | 0 |
| 2026-07-09 | 926.00 | 957.00 | 914.00 | 922.00 | 922.00 | 2,950,389 |
| 2026-07-08 | 908.00 | 948.00 | 894.00 | 926.00 | 926.00 | 2,859,392 |
| 2026-07-07 | 960.00 | 969.00 | 892.00 | 895.00 | 895.00 | 3,172,177 |
| 2026-07-06 | 1,005.00 | 1,020.00 | 954.00 | 954.00 | 954.00 | 3,575,186 |
| 2026-07-03 | 951.00 | 993.00 | 949.00 | 987.00 | 987.00 | 3,665,763 |
| 2026-07-02 | 929.00 | 978.00 | 921.00 | 961.00 | 961.00 | 2,580,648 |
| 2026-07-01 | 1,020.00 | 1,030.00 | 910.00 | 961.00 | 961.00 | 6,785,284 |
| 2026-06-30 | 1,010.00 | 1,030.00 | 972.00 | 998.00 | 998.00 | 3,331,298 |
| 2026-06-29 | 975.00 | 1,005.00 | 954.00 | 980.00 | 980.00 | 2,977,951 |
| 2026-06-26 | 1,070.00 | 1,080.00 | 990.00 | 990.00 | 990.00 | 4,276,085 |
| 2026-06-25 | 1,105.00 | 1,175.00 | 1,080.00 | 1,100.00 | 1,100.00 | 6,415,020 |
| 2026-06-24 | 1,080.00 | 1,095.00 | 1,015.00 | 1,070.00 | 1,070.00 | 4,788,629 |
| 2026-06-23 | 1,135.00 | 1,210.00 | 1,040.00 | 1,050.00 | 1,050.00 | 7,730,717 |
| 2026-06-22 | 1,115.00 | 1,115.00 | 1,070.00 | 1,115.00 | 1,115.00 | 5,321,405 |
| 2026-06-18 | 942.00 | 1,025.00 | 942.00 | 1,025.00 | 1,018.01 | 5,349,210 |
| 2026-06-17 | 924.00 | 953.00 | 921.00 | 933.00 | 926.64 | 2,607,555 |
| 2026-06-16 | 945.00 | 974.00 | 920.00 | 924.00 | 917.70 | 3,774,678 |
| 2026-06-15 | 954.00 | 969.00 | 931.00 | 931.00 | 924.66 | 2,699,766 |
| 2026-06-12 | 940.00 | 974.00 | 920.00 | 932.00 | 932.00 | 4,288,802 |
| 2026-06-11 | 893.00 | 917.00 | 846.00 | 890.00 | 890.00 | 5,418,984 |
| 2026-06-10 | 928.00 | 989.00 | 892.00 | 894.00 | 894.00 | 5,520,150 |
| 2026-06-09 | 921.00 | 966.00 | 890.00 | 963.00 | 963.00 | 5,846,296 |
| 2026-06-08 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 753,693 |
| 2026-06-05 | 1,030.00 | 1,055.00 | 999.00 | 1,010.00 | 1,010.00 | 5,178,310 |
| 2026-06-04 | 1,060.00 | 1,150.00 | 1,055.00 | 1,055.00 | 1,055.00 | 3,893,419 |
| 2026-06-03 | 1,110.00 | 1,165.00 | 1,090.00 | 1,100.00 | 1,100.00 | 5,175,741 |
| 2026-06-02 | 1,140.00 | 1,155.00 | 1,045.00 | 1,075.00 | 1,075.00 | 6,436,784 |
| 2026-06-01 | 1,240.00 | 1,305.00 | 1,115.00 | 1,125.00 | 1,125.00 | 11,629,550 |
| 2026-05-29 | 1,160.00 | 1,200.00 | 1,140.00 | 1,190.00 | 1,190.00 | 13,340,565 |
| 2026-05-28 | 1,085.00 | 1,185.00 | 1,070.00 | 1,095.00 | 1,095.00 | 14,431,112 |
| 2026-05-27 | 1,135.00 | 1,145.00 | 1,055.00 | 1,080.00 | 1,080.00 | 6,827,229 |
| 2026-05-26 | 1,055.00 | 1,125.00 | 1,045.00 | 1,080.00 | 1,080.00 | 9,878,759 |
| 2026-05-25 | 1,010.00 | 1,055.00 | 981.00 | 1,055.00 | 1,055.00 | 4,421,451 |
| 2026-05-22 | 919.00 | 963.00 | 906.00 | 963.00 | 963.00 | 7,513,741 |
| 2026-05-21 | 995.00 | 1,010.00 | 876.00 | 876.00 | 876.00 | 16,826,966 |
| 2026-05-20 | 1,000.00 | 1,025.00 | 953.00 | 973.00 | 973.00 | 7,265,554 |
| 2026-05-19 | 1,095.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,025.00 | 5,817,127 |
| 2026-05-18 | 1,030.00 | 1,150.00 | 995.00 | 1,135.00 | 1,135.00 | 7,862,918 |
| 2026-05-15 | 1,080.00 | 1,145.00 | 1,045.00 | 1,080.00 | 1,080.00 | 9,341,148 |
| 2026-05-14 | 1,115.00 | 1,140.00 | 1,020.00 | 1,050.00 | 1,050.00 | 10,261,498 |
| 2026-05-13 | 1,025.00 | 1,105.00 | 980.00 | 1,040.00 | 1,040.00 | 11,385,308 |
| 2026-05-12 | 973.00 | 1,055.00 | 903.00 | 1,055.00 | 1,055.00 | 9,212,186 |
| 2026-05-11 | 875.00 | 962.00 | 875.00 | 962.00 | 962.00 | 2,783,857 |
| 2026-05-08 | 894.00 | 894.00 | 833.00 | 875.00 | 875.00 | 3,335,893 |
| 2026-05-07 | 986.00 | 986.00 | 925.00 | 925.00 | 925.00 | 1,572,995 |
| 2026-05-06 | 949.00 | 999.00 | 905.00 | 965.00 | 965.00 | 2,676,052 |
| 2026-05-05 | 930.00 | 990.00 | 924.00 | 935.00 | 935.00 | 2,331,581 |
| 2026-05-04 | 906.00 | 924.00 | 886.00 | 924.00 | 924.00 | 2,249,619 |
| 2026-04-30 | 877.00 | 902.00 | 840.00 | 840.00 | 840.00 | 4,047,429 |
| 2026-04-29 | 810.00 | 835.00 | 781.00 | 820.00 | 820.00 | 1,757,990 |
| 2026-04-28 | 788.00 | 822.00 | 775.00 | 800.00 | 800.00 | 2,901,785 |
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.