AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 506.00 | 525.00 | 501.00 | 515.00 | 515.00 | 8,817,700 |
| 2026-01-16 | 475.50 | 494.50 | 474.00 | 481.50 | 481.50 | 5,070,565 |
| 2026-01-15 | 475.00 | 482.00 | 465.00 | 470.00 | 470.00 | 4,057,921 |
| 2026-01-14 | 478.50 | 482.00 | 467.50 | 468.50 | 468.50 | 2,841,468 |
| 2026-01-13 | 483.00 | 483.00 | 461.00 | 476.00 | 476.00 | 4,018,158 |
| 2026-01-12 | 489.00 | 489.00 | 460.50 | 472.00 | 472.00 | 5,513,631 |
| 2026-01-09 | 459.50 | 485.00 | 455.50 | 480.00 | 480.00 | 8,058,846 |
| 2026-01-08 | 457.00 | 462.00 | 445.50 | 455.00 | 455.00 | 3,840,728 |
| 2026-01-07 | 485.50 | 486.00 | 452.00 | 455.50 | 455.50 | 7,698,329 |
| 2026-01-06 | 483.50 | 495.00 | 460.00 | 477.50 | 477.50 | 10,300,327 |
| 2026-01-05 | 469.50 | 499.00 | 469.50 | 479.00 | 479.00 | 8,400,249 |
| 2026-01-02 | 449.00 | 467.50 | 445.00 | 458.50 | 458.50 | 7,275,421 |
| 2025-12-31 | 447.50 | 448.00 | 432.00 | 448.00 | 448.00 | 7,117,234 |
| 2025-12-30 | 415.00 | 448.00 | 413.50 | 442.50 | 442.50 | 13,932,588 |
| 2025-12-29 | 414.50 | 423.00 | 407.00 | 411.00 | 411.00 | 4,415,340 |
| 2025-12-26 | 420.00 | 429.00 | 402.50 | 412.00 | 412.00 | 7,247,888 |
| 2025-12-24 | 413.00 | 417.50 | 412.00 | 417.50 | 417.50 | 2,129,865 |
| 2025-12-23 | 401.50 | 424.50 | 396.50 | 412.00 | 412.00 | 5,743,746 |
| 2025-12-22 | 388.50 | 403.50 | 388.50 | 399.50 | 399.50 | 2,435,732 |
| 2025-12-19 | 386.00 | 390.50 | 381.50 | 382.50 | 382.50 | 1,158,102 |
| 2025-12-18 | 378.00 | 383.00 | 377.00 | 378.00 | 378.00 | 901,989 |
| 2025-12-17 | 380.00 | 383.50 | 377.50 | 378.00 | 378.00 | 960,387 |
| 2025-12-16 | 387.50 | 389.50 | 372.50 | 376.50 | 376.50 | 2,949,775 |
| 2025-12-15 | 389.00 | 391.00 | 383.50 | 387.50 | 387.50 | 1,510,566 |
| 2025-12-12 | 406.50 | 407.00 | 394.50 | 396.00 | 396.00 | 2,584,382 |
| 2025-12-11 | 408.50 | 409.50 | 399.50 | 405.00 | 405.00 | 1,897,925 |
| 2025-12-10 | 409.00 | 420.00 | 403.00 | 403.00 | 403.00 | 3,225,552 |
| 2025-12-09 | 406.00 | 417.00 | 404.00 | 408.00 | 408.00 | 2,441,921 |
| 2025-12-08 | 402.00 | 408.00 | 398.00 | 407.50 | 407.50 | 1,931,746 |
| 2025-12-05 | 396.50 | 404.50 | 393.50 | 396.50 | 396.50 | 1,800,328 |
| 2025-12-04 | 402.50 | 402.50 | 392.00 | 396.00 | 396.00 | 1,960,009 |
| 2025-12-03 | 413.00 | 416.00 | 398.00 | 399.00 | 399.00 | 2,484,774 |
| 2025-12-02 | 424.00 | 424.50 | 407.00 | 407.50 | 407.50 | 2,558,328 |
| 2025-12-01 | 433.00 | 434.00 | 420.00 | 420.00 | 420.00 | 2,920,382 |
| 2025-11-28 | 420.00 | 435.00 | 416.50 | 433.00 | 433.00 | 6,015,938 |
| 2025-11-27 | 407.00 | 417.00 | 406.50 | 416.50 | 416.50 | 4,715,490 |
| 2025-11-26 | 400.00 | 404.50 | 394.00 | 397.00 | 397.00 | 2,485,250 |
| 2025-11-25 | 399.00 | 403.00 | 392.50 | 392.50 | 392.50 | 2,386,425 |
| 2025-11-24 | 387.50 | 396.00 | 383.50 | 388.50 | 388.50 | 2,332,091 |
| 2025-11-21 | 395.00 | 396.00 | 380.50 | 380.50 | 380.50 | 4,762,575 |
| 2025-11-20 | 412.50 | 422.00 | 403.00 | 409.00 | 409.00 | 4,195,524 |
| 2025-11-19 | 411.50 | 413.00 | 392.00 | 401.50 | 401.50 | 4,013,500 |
| 2025-11-18 | 414.00 | 425.00 | 408.50 | 409.50 | 409.50 | 4,163,874 |
| 2025-11-17 | 417.00 | 427.50 | 412.50 | 419.00 | 419.00 | 4,919,607 |
| 2025-11-14 | 399.50 | 417.00 | 399.00 | 410.50 | 410.50 | 4,575,762 |
| 2025-11-13 | 421.00 | 442.00 | 405.50 | 406.50 | 406.50 | 10,874,922 |
| 2025-11-12 | 411.00 | 419.50 | 408.50 | 415.00 | 415.00 | 4,431,327 |
| 2025-11-11 | 414.00 | 419.50 | 404.50 | 407.50 | 407.50 | 4,970,024 |
| 2025-11-10 | 411.00 | 413.50 | 397.00 | 411.00 | 411.00 | 4,714,719 |
| 2025-11-07 | 408.00 | 414.50 | 400.50 | 405.00 | 405.00 | 5,162,047 |
| 2025-11-06 | 397.50 | 420.00 | 397.00 | 410.50 | 410.50 | 9,231,643 |
| 2025-11-05 | 377.00 | 395.00 | 374.00 | 394.50 | 394.50 | 8,598,522 |
| 2025-11-04 | 390.00 | 396.00 | 386.00 | 386.00 | 386.00 | 4,548,048 |
| 2025-11-03 | 398.00 | 398.00 | 371.00 | 390.00 | 390.00 | 10,259,445 |
| 2025-10-31 | 387.50 | 409.00 | 385.50 | 405.00 | 405.00 | 11,093,976 |
| 2025-10-30 | 382.50 | 391.50 | 376.00 | 387.50 | 387.50 | 4,898,054 |
| 2025-10-29 | 383.00 | 385.00 | 376.50 | 380.00 | 380.00 | 3,508,746 |
| 2025-10-28 | 400.50 | 400.50 | 374.00 | 379.00 | 379.00 | 5,942,683 |
| 2025-10-27 | 400.00 | 405.00 | 392.00 | 396.00 | 396.00 | 4,489,501 |
| 2025-10-23 | 386.00 | 392.00 | 378.50 | 384.50 | 384.50 | 3,169,341 |
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.