AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 406.00 | 409.00 | 397.00 | 401.50 | 383.02 | 4,840,589 |
| 2022-02-15 | 381.00 | 405.50 | 380.50 | 395.00 | 376.82 | 5,961,495 |
| 2022-02-14 | 387.00 | 387.00 | 373.00 | 377.50 | 360.13 | 3,816,313 |
| 2022-02-11 | 390.50 | 396.50 | 388.00 | 391.00 | 373.01 | 3,122,532 |
| 2022-02-10 | 412.00 | 413.50 | 396.00 | 396.50 | 378.25 | 4,415,493 |
| 2022-02-09 | 405.00 | 420.00 | 402.50 | 410.00 | 391.13 | 5,569,719 |
| 2022-02-08 | 399.50 | 407.00 | 396.00 | 400.50 | 382.07 | 2,580,290 |
| 2022-02-07 | 405.00 | 407.50 | 387.00 | 394.00 | 375.87 | 3,003,885 |
| 2022-01-26 | 398.00 | 407.00 | 395.00 | 395.00 | 376.82 | 3,298,884 |
| 2022-01-25 | 405.50 | 412.50 | 395.00 | 396.00 | 377.78 | 3,456,580 |
| 2022-01-24 | 402.50 | 411.00 | 392.50 | 410.00 | 391.13 | 5,484,102 |
| 2022-01-21 | 429.50 | 434.50 | 403.50 | 405.00 | 386.36 | 9,556,642 |
| 2022-01-20 | 429.00 | 449.50 | 429.00 | 445.00 | 424.52 | 6,696,763 |
| 2022-01-19 | 425.50 | 435.50 | 425.00 | 428.00 | 408.30 | 3,233,387 |
| 2022-01-18 | 416.00 | 455.00 | 415.00 | 435.50 | 415.46 | 7,685,578 |
| 2022-01-17 | 416.00 | 423.50 | 408.00 | 414.50 | 395.42 | 3,336,245 |
| 2022-01-14 | 418.50 | 422.50 | 404.00 | 411.50 | 392.56 | 3,482,239 |
| 2022-01-13 | 432.00 | 432.00 | 421.50 | 422.00 | 402.58 | 2,393,995 |
| 2022-01-12 | 435.00 | 439.00 | 419.00 | 433.00 | 413.07 | 2,977,431 |
| 2022-01-11 | 437.50 | 442.00 | 423.00 | 430.00 | 410.21 | 3,056,497 |
| 2022-01-10 | 426.50 | 447.00 | 422.00 | 445.00 | 424.52 | 3,041,280 |
| 2022-01-07 | 455.50 | 461.50 | 436.00 | 436.00 | 415.93 | 4,060,705 |
| 2022-01-06 | 470.00 | 472.00 | 443.00 | 455.00 | 434.06 | 5,224,817 |
| 2022-01-05 | 484.00 | 488.00 | 474.00 | 476.00 | 454.09 | 2,129,504 |
| 2022-01-04 | 488.00 | 491.50 | 480.00 | 481.50 | 459.34 | 1,840,687 |
| 2022-01-03 | 502.00 | 504.00 | 483.00 | 483.00 | 460.77 | 2,469,516 |
| 2021-12-30 | 500.00 | 505.00 | 496.00 | 499.00 | 476.04 | 1,581,550 |
| 2021-12-29 | 506.00 | 508.00 | 500.00 | 501.00 | 477.94 | 1,762,551 |
| 2021-12-28 | 509.00 | 527.00 | 499.00 | 502.00 | 478.90 | 6,210,946 |
| 2021-12-27 | 496.00 | 502.00 | 492.50 | 500.00 | 476.99 | 1,827,365 |
| 2021-12-24 | 505.00 | 508.00 | 492.50 | 496.00 | 473.17 | 3,118,415 |
| 2021-12-23 | 495.00 | 510.00 | 494.00 | 499.00 | 476.04 | 5,057,526 |
| 2021-12-22 | 495.00 | 504.00 | 485.50 | 487.00 | 464.59 | 3,420,133 |
| 2021-12-21 | 475.00 | 504.00 | 472.50 | 490.50 | 467.93 | 5,017,809 |
| 2021-12-20 | 482.00 | 486.50 | 468.00 | 471.00 | 449.32 | 2,812,780 |
| 2021-12-17 | 488.50 | 489.00 | 480.00 | 480.50 | 458.39 | 2,971,150 |
| 2021-12-16 | 502.00 | 506.00 | 491.00 | 496.00 | 473.17 | 2,637,765 |
| 2021-12-15 | 486.00 | 499.50 | 484.00 | 493.00 | 470.31 | 3,246,628 |
| 2021-12-14 | 500.00 | 501.00 | 479.00 | 481.00 | 458.86 | 4,100,171 |
| 2021-12-13 | 517.00 | 519.00 | 501.00 | 503.00 | 479.85 | 2,162,393 |
| 2021-12-10 | 506.00 | 516.00 | 502.00 | 513.00 | 489.39 | 2,146,293 |
| 2021-12-09 | 519.00 | 521.00 | 503.00 | 510.00 | 486.53 | 2,164,300 |
| 2021-12-08 | 523.00 | 528.00 | 512.00 | 514.00 | 490.34 | 3,021,967 |
| 2021-12-07 | 531.00 | 540.00 | 510.00 | 513.00 | 489.39 | 4,414,970 |
| 2021-12-06 | 548.00 | 548.00 | 527.00 | 530.00 | 505.61 | 5,237,943 |
| 2021-12-03 | 515.00 | 548.00 | 515.00 | 546.00 | 520.87 | 8,152,479 |
| 2021-12-02 | 516.00 | 522.00 | 511.00 | 511.00 | 487.48 | 2,687,357 |
| 2021-12-01 | 507.00 | 521.00 | 500.00 | 520.00 | 496.07 | 3,533,682 |
| 2021-11-30 | 519.00 | 527.00 | 504.00 | 507.00 | 483.67 | 4,487,368 |
| 2021-11-29 | 477.00 | 517.00 | 476.00 | 511.00 | 487.48 | 6,389,677 |
| 2021-11-26 | 495.50 | 509.00 | 489.00 | 492.00 | 469.36 | 4,484,513 |
| 2021-11-25 | 519.00 | 520.00 | 470.50 | 500.00 | 476.99 | 10,606,455 |
| 2021-11-24 | 520.00 | 526.00 | 510.00 | 512.00 | 488.44 | 2,958,851 |
| 2021-11-23 | 512.00 | 530.00 | 512.00 | 515.00 | 491.30 | 4,336,090 |
| 2021-11-22 | 520.00 | 526.00 | 510.00 | 512.00 | 488.44 | 4,077,033 |
| 2021-11-19 | 545.00 | 547.00 | 518.00 | 520.00 | 496.07 | 5,100,761 |
| 2021-11-18 | 539.00 | 555.00 | 532.00 | 537.00 | 512.29 | 4,581,813 |
| 2021-11-17 | 540.00 | 548.00 | 526.00 | 532.00 | 507.52 | 4,523,642 |
| 2021-11-16 | 562.00 | 566.00 | 536.00 | 539.00 | 514.19 | 5,996,706 |
| 2021-11-15 | 556.00 | 575.00 | 546.00 | 553.00 | 527.55 | 6,721,752 |
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.