AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 379.00 | 393.00 | 377.00 | 391.50 | 391.50 | 3,436,047 |
| 2025-10-21 | 373.00 | 396.00 | 371.50 | 384.50 | 384.50 | 5,366,747 |
| 2025-10-20 | 383.00 | 383.00 | 366.00 | 373.00 | 373.00 | 3,826,053 |
| 2025-10-17 | 350.00 | 388.50 | 350.00 | 375.50 | 375.50 | 7,626,152 |
| 2025-10-16 | 354.00 | 365.00 | 348.50 | 354.00 | 354.00 | 4,649,434 |
| 2025-10-15 | 344.50 | 356.50 | 339.00 | 350.50 | 350.50 | 3,055,803 |
| 2025-10-14 | 368.00 | 369.00 | 341.00 | 342.50 | 342.50 | 5,109,291 |
| 2025-10-13 | 359.50 | 377.50 | 353.50 | 360.50 | 360.50 | 7,998,506 |
| 2025-10-09 | 408.00 | 418.50 | 391.00 | 392.50 | 392.50 | 6,483,758 |
| 2025-10-08 | 396.50 | 410.00 | 389.00 | 398.50 | 398.50 | 14,131,878 |
| 2025-10-07 | 385.00 | 398.00 | 380.00 | 398.00 | 398.00 | 8,866,946 |
| 2025-10-03 | 358.00 | 377.50 | 352.50 | 362.00 | 362.00 | 10,626,185 |
| 2025-10-02 | 344.00 | 354.50 | 339.00 | 347.00 | 347.00 | 4,638,464 |
| 2025-10-01 | 340.00 | 347.00 | 338.00 | 340.50 | 340.50 | 2,150,357 |
| 2025-09-30 | 324.00 | 344.50 | 322.00 | 340.50 | 340.50 | 3,151,414 |
| 2025-09-29 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0 |
| 2025-09-26 | 321.50 | 327.00 | 313.00 | 320.00 | 320.00 | 2,146,417 |
| 2025-09-25 | 327.50 | 330.00 | 322.50 | 324.00 | 324.00 | 1,663,824 |
| 2025-09-24 | 344.00 | 346.00 | 331.00 | 331.50 | 331.50 | 2,122,364 |
| 2025-09-23 | 343.00 | 346.50 | 334.00 | 344.00 | 344.00 | 2,484,394 |
| 2025-09-22 | 341.00 | 346.50 | 338.00 | 345.00 | 345.00 | 2,230,569 |
| 2025-09-19 | 355.00 | 356.50 | 335.00 | 338.50 | 338.50 | 5,292,531 |
| 2025-09-18 | 330.00 | 359.00 | 330.00 | 353.50 | 353.50 | 13,259,882 |
| 2025-09-17 | 333.00 | 337.00 | 324.00 | 326.50 | 326.50 | 2,197,837 |
| 2025-09-16 | 322.00 | 344.00 | 313.00 | 336.00 | 336.00 | 4,656,169 |
| 2025-09-15 | 322.00 | 328.50 | 313.00 | 318.50 | 318.50 | 1,984,118 |
| 2025-09-12 | 323.50 | 326.00 | 318.50 | 318.50 | 318.50 | 1,496,423 |
| 2025-09-11 | 326.00 | 336.00 | 320.00 | 320.00 | 320.00 | 3,312,325 |
| 2025-09-10 | 335.50 | 335.50 | 323.00 | 326.50 | 326.50 | 3,401,318 |
| 2025-09-09 | 318.50 | 342.00 | 317.50 | 333.50 | 333.50 | 8,337,164 |
| 2025-09-08 | 310.00 | 320.00 | 307.50 | 317.50 | 317.50 | 2,452,562 |
| 2025-09-05 | 311.50 | 314.00 | 307.00 | 313.50 | 313.50 | 1,539,100 |
| 2025-09-04 | 315.50 | 328.00 | 307.00 | 307.50 | 307.50 | 3,638,393 |
| 2025-09-03 | 302.00 | 315.00 | 300.50 | 311.00 | 311.00 | 2,552,676 |
| 2025-09-02 | 314.50 | 315.00 | 298.00 | 301.00 | 301.00 | 3,305,100 |
| 2025-09-01 | 309.00 | 315.00 | 306.00 | 311.00 | 311.00 | 3,117,447 |
| 2025-08-29 | 311.00 | 312.50 | 305.50 | 309.00 | 309.00 | 2,246,273 |
| 2025-08-28 | 301.00 | 309.50 | 298.50 | 305.50 | 305.50 | 2,094,565 |
| 2025-08-27 | 300.00 | 305.50 | 295.50 | 300.50 | 300.50 | 2,482,203 |
| 2025-08-26 | 294.50 | 297.50 | 291.00 | 295.50 | 295.50 | 1,957,453 |
| 2025-08-25 | 282.00 | 296.00 | 282.00 | 294.50 | 294.50 | 3,447,327 |
| 2025-08-22 | 281.50 | 281.50 | 275.50 | 276.50 | 276.50 | 1,263,135 |
| 2025-08-21 | 282.00 | 284.00 | 278.00 | 281.00 | 281.00 | 1,491,114 |
| 2025-08-20 | 282.00 | 285.00 | 277.50 | 277.50 | 277.50 | 2,480,908 |
| 2025-08-19 | 288.00 | 290.00 | 281.00 | 281.00 | 281.00 | 2,280,212 |
| 2025-08-18 | 290.50 | 292.50 | 285.50 | 286.50 | 286.50 | 2,351,316 |
| 2025-08-15 | 300.00 | 300.50 | 289.50 | 293.00 | 293.00 | 2,682,395 |
| 2025-08-14 | 306.50 | 306.50 | 298.00 | 298.00 | 298.00 | 2,308,287 |
| 2025-08-13 | 310.00 | 312.00 | 300.00 | 302.00 | 302.00 | 2,361,078 |
| 2025-08-12 | 306.50 | 312.50 | 304.50 | 305.00 | 305.00 | 2,531,613 |
| 2025-08-11 | 300.00 | 306.00 | 297.00 | 303.00 | 303.00 | 2,686,500 |
| 2025-08-08 | 313.00 | 314.00 | 302.00 | 302.00 | 302.00 | 3,775,772 |
| 2025-08-07 | 324.00 | 325.50 | 310.00 | 310.50 | 310.50 | 4,477,821 |
| 2025-08-06 | 335.50 | 340.50 | 321.50 | 321.50 | 321.50 | 4,796,728 |
| 2025-08-05 | 348.50 | 351.00 | 333.00 | 334.00 | 334.00 | 5,732,552 |
| 2025-08-04 | 349.00 | 359.00 | 345.50 | 347.00 | 347.00 | 5,077,222 |
| 2025-08-01 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 12,667,491 |
| 2025-07-31 | 300.50 | 330.50 | 300.50 | 330.50 | 330.50 | 9,497,334 |
| 2025-07-30 | 304.00 | 308.00 | 298.00 | 300.50 | 300.50 | 1,235,242 |
| 2025-07-29 | 310.00 | 311.50 | 303.50 | 303.50 | 303.50 | 807,304 |
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.