AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 792.00 | 793.00 | 710.00 | 753.00 | 753.00 | 4,684,688 |
| 2026-04-24 | 850.00 | 863.00 | 785.00 | 788.00 | 788.00 | 14,180,457 |
| 2026-04-23 | 852.00 | 871.00 | 713.00 | 785.00 | 785.00 | 26,932,818 |
| 2026-04-22 | 788.00 | 792.00 | 787.00 | 792.00 | 792.00 | 3,810,124 |
| 2026-04-21 | 725.00 | 750.00 | 707.00 | 720.00 | 720.00 | 9,429,520 |
| 2026-04-20 | 670.00 | 708.00 | 656.00 | 682.00 | 682.00 | 12,122,369 |
| 2026-04-17 | 593.00 | 644.00 | 591.00 | 644.00 | 644.00 | 8,073,358 |
| 2026-04-16 | 594.00 | 596.00 | 573.00 | 586.00 | 586.00 | 6,325,551 |
| 2026-04-15 | 630.00 | 652.00 | 586.00 | 591.00 | 591.00 | 10,442,327 |
| 2026-04-14 | 586.00 | 614.00 | 555.00 | 606.00 | 606.00 | 15,055,312 |
| 2026-04-13 | 510.00 | 567.00 | 502.00 | 567.00 | 567.00 | 7,107,841 |
| 2026-04-10 | 494.00 | 528.00 | 492.00 | 516.00 | 516.00 | 5,700,815 |
| 2026-04-09 | 480.00 | 502.00 | 475.00 | 480.50 | 480.50 | 4,761,302 |
| 2026-04-08 | 490.00 | 496.50 | 472.50 | 478.00 | 478.00 | 4,579,512 |
| 2026-04-07 | 469.00 | 484.00 | 469.00 | 471.50 | 471.50 | 3,336,279 |
| 2026-04-02 | 465.50 | 473.00 | 440.00 | 440.00 | 440.00 | 2,496,333 |
| 2026-04-01 | 462.00 | 468.00 | 452.00 | 460.00 | 460.00 | 2,793,086 |
| 2026-03-31 | 475.50 | 489.50 | 439.50 | 442.00 | 442.00 | 5,071,908 |
| 2026-03-30 | 490.00 | 497.50 | 484.50 | 485.00 | 485.00 | 2,586,787 |
| 2026-03-27 | 496.00 | 509.00 | 481.50 | 507.00 | 507.00 | 3,947,574 |
| 2026-03-26 | 514.00 | 531.00 | 509.00 | 509.00 | 509.00 | 4,280,781 |
| 2026-03-25 | 516.00 | 525.00 | 504.00 | 511.00 | 511.00 | 3,456,345 |
| 2026-03-24 | 538.00 | 542.00 | 488.00 | 501.00 | 501.00 | 6,890,935 |
| 2026-03-23 | 535.00 | 543.00 | 521.00 | 523.00 | 523.00 | 4,212,487 |
| 2026-03-20 | 568.00 | 582.00 | 550.00 | 553.00 | 553.00 | 6,648,672 |
| 2026-03-19 | 555.00 | 568.00 | 546.00 | 551.00 | 551.00 | 6,852,345 |
| 2026-03-18 | 615.00 | 623.00 | 561.00 | 572.00 | 572.00 | 13,122,833 |
| 2026-03-17 | 534.00 | 580.00 | 522.00 | 580.00 | 580.00 | 12,545,601 |
| 2026-03-16 | 537.00 | 547.00 | 514.00 | 528.00 | 528.00 | 9,164,253 |
| 2026-03-13 | 485.50 | 534.00 | 478.50 | 531.00 | 531.00 | 18,080,531 |
| 2026-03-12 | 439.00 | 485.50 | 435.50 | 485.50 | 485.50 | 11,686,120 |
| 2026-03-11 | 438.00 | 445.00 | 432.00 | 441.50 | 441.50 | 2,737,156 |
| 2026-03-10 | 420.00 | 434.50 | 417.00 | 427.50 | 427.50 | 2,329,470 |
| 2026-03-09 | 391.50 | 405.00 | 391.50 | 403.00 | 403.00 | 3,007,079 |
| 2026-03-06 | 440.50 | 446.00 | 428.00 | 434.50 | 434.50 | 3,506,900 |
| 2026-03-05 | 422.00 | 442.00 | 421.50 | 440.50 | 440.50 | 3,347,796 |
| 2026-03-04 | 417.50 | 429.00 | 404.00 | 404.00 | 404.00 | 2,546,829 |
| 2026-03-03 | 436.00 | 445.00 | 422.00 | 422.00 | 422.00 | 3,081,532 |
| 2026-03-02 | 423.00 | 438.00 | 411.00 | 433.50 | 433.50 | 2,272,090 |
| 2026-02-26 | 425.50 | 449.00 | 423.00 | 433.50 | 433.50 | 4,816,593 |
| 2026-02-25 | 413.50 | 432.00 | 403.00 | 427.50 | 427.50 | 4,248,564 |
| 2026-02-24 | 402.50 | 415.50 | 399.50 | 412.00 | 412.00 | 1,815,335 |
| 2026-02-23 | 404.00 | 407.00 | 397.00 | 402.50 | 402.50 | 1,561,121 |
| 2026-02-11 | 410.00 | 410.00 | 396.00 | 396.00 | 396.00 | 1,671,946 |
| 2026-02-10 | 408.50 | 411.00 | 403.00 | 410.00 | 410.00 | 1,161,340 |
| 2026-02-09 | 419.00 | 419.00 | 405.50 | 405.50 | 405.50 | 1,377,682 |
| 2026-02-06 | 405.00 | 417.50 | 391.50 | 407.00 | 407.00 | 3,044,275 |
| 2026-02-05 | 423.00 | 433.00 | 413.00 | 413.00 | 413.00 | 2,983,332 |
| 2026-02-04 | 424.50 | 435.00 | 422.00 | 426.50 | 426.50 | 2,018,599 |
| 2026-02-03 | 429.50 | 436.50 | 417.50 | 430.00 | 430.00 | 3,734,499 |
| 2026-02-02 | 421.00 | 431.00 | 416.50 | 420.00 | 420.00 | 2,887,864 |
| 2026-01-30 | 439.00 | 447.50 | 429.50 | 429.50 | 429.50 | 4,332,770 |
| 2026-01-29 | 442.00 | 453.00 | 442.00 | 443.00 | 443.00 | 4,412,559 |
| 2026-01-28 | 440.00 | 451.50 | 429.50 | 436.00 | 436.00 | 6,829,984 |
| 2026-01-27 | 451.00 | 457.00 | 436.50 | 438.00 | 438.00 | 4,072,474 |
| 2026-01-26 | 463.00 | 469.00 | 445.00 | 450.00 | 450.00 | 5,158,445 |
| 2026-01-23 | 476.00 | 485.00 | 461.50 | 466.50 | 466.50 | 5,314,471 |
| 2026-01-22 | 502.00 | 504.00 | 473.00 | 476.00 | 476.00 | 5,940,076 |
| 2026-01-21 | 500.00 | 514.00 | 484.00 | 490.00 | 490.00 | 8,271,914 |
| 2026-01-20 | 501.00 | 508.00 | 482.50 | 506.00 | 506.00 | 7,504,860 |
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.