AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 310.00 | 311.50 | 303.50 | 303.50 | 303.50 | 807,304 |
| 2025-07-28 | 312.00 | 312.50 | 307.00 | 310.00 | 310.00 | 728,121 |
| 2025-07-25 | 308.50 | 311.00 | 304.00 | 309.50 | 309.50 | 902,020 |
| 2025-07-24 | 315.00 | 315.00 | 305.50 | 309.50 | 309.50 | 1,487,192 |
| 2025-07-23 | 306.00 | 314.50 | 303.00 | 310.50 | 310.50 | 1,934,027 |
| 2025-07-22 | 316.50 | 318.50 | 300.00 | 302.00 | 302.00 | 3,024,723 |
| 2025-07-21 | 319.50 | 322.00 | 314.50 | 316.50 | 316.50 | 1,369,319 |
| 2025-07-18 | 327.50 | 327.50 | 314.50 | 318.50 | 318.50 | 2,988,137 |
| 2025-07-17 | 325.50 | 326.00 | 317.50 | 322.50 | 322.50 | 2,238,613 |
| 2025-07-16 | 320.00 | 325.50 | 319.50 | 323.00 | 323.00 | 2,345,985 |
| 2025-07-15 | 324.50 | 324.50 | 317.00 | 320.50 | 320.50 | 2,440,614 |
| 2025-07-14 | 327.00 | 327.50 | 317.00 | 324.50 | 324.50 | 4,794,253 |
| 2025-07-11 | 314.50 | 331.50 | 312.50 | 324.00 | 324.00 | 9,993,231 |
| 2025-07-10 | 285.00 | 305.00 | 283.00 | 304.50 | 304.50 | 4,780,595 |
| 2025-07-09 | 278.50 | 284.00 | 278.00 | 282.50 | 282.50 | 892,299 |
| 2025-07-08 | 278.00 | 280.50 | 273.00 | 278.50 | 278.50 | 1,523,078 |
| 2025-07-07 | 290.00 | 291.50 | 279.50 | 282.00 | 282.00 | 1,749,009 |
| 2025-07-04 | 293.00 | 293.50 | 283.50 | 284.50 | 284.50 | 1,679,623 |
| 2025-07-03 | 300.00 | 301.00 | 291.50 | 291.50 | 291.50 | 1,867,408 |
| 2025-07-02 | 297.50 | 301.50 | 297.50 | 297.50 | 297.50 | 1,518,480 |
| 2025-07-01 | 297.00 | 301.50 | 296.00 | 299.00 | 299.00 | 3,039,326 |
| 2025-06-30 | 288.00 | 309.00 | 286.00 | 299.00 | 299.00 | 7,577,725 |
| 2025-06-27 | 293.00 | 293.00 | 280.50 | 282.50 | 282.50 | 2,541,386 |
| 2025-06-26 | 295.50 | 298.00 | 289.50 | 289.50 | 289.50 | 1,662,130 |
| 2025-06-25 | 294.50 | 297.50 | 291.50 | 292.00 | 292.00 | 1,776,319 |
| 2025-06-24 | 293.00 | 296.50 | 290.50 | 291.50 | 291.50 | 2,190,268 |
| 2025-06-23 | 288.50 | 293.50 | 286.00 | 287.50 | 287.50 | 2,851,341 |
| 2025-06-20 | 300.50 | 301.00 | 292.50 | 296.50 | 296.50 | 2,729,217 |
| 2025-06-19 | 303.00 | 303.50 | 296.50 | 301.00 | 301.00 | 1,431,317 |
| 2025-06-18 | 305.50 | 312.00 | 300.50 | 300.50 | 300.50 | 3,178,432 |
| 2025-06-17 | 311.00 | 317.00 | 308.50 | 310.50 | 310.50 | 2,456,784 |
| 2025-06-16 | 308.00 | 310.00 | 305.00 | 307.50 | 307.50 | 1,303,149 |
| 2025-06-13 | 311.00 | 314.00 | 303.00 | 303.00 | 296.17 | 2,575,819 |
| 2025-06-12 | 312.50 | 320.50 | 309.50 | 315.00 | 307.91 | 2,923,695 |
| 2025-06-11 | 312.50 | 315.00 | 308.00 | 312.00 | 312.00 | 3,149,296 |
| 2025-06-10 | 315.00 | 327.00 | 307.50 | 310.50 | 310.50 | 9,310,973 |
| 2025-06-09 | 306.00 | 316.50 | 303.50 | 311.50 | 311.50 | 5,576,080 |
| 2025-06-06 | 298.50 | 313.00 | 296.00 | 305.00 | 305.00 | 8,362,929 |
| 2025-06-05 | 285.50 | 304.50 | 282.50 | 298.50 | 298.50 | 8,315,403 |
| 2025-06-04 | 272.00 | 280.00 | 271.50 | 279.00 | 279.00 | 2,675,253 |
| 2025-06-03 | 277.00 | 277.50 | 268.00 | 268.00 | 268.00 | 1,504,444 |
| 2025-06-02 | 278.50 | 285.00 | 269.00 | 272.50 | 272.50 | 2,201,050 |
| 2025-05-29 | 272.00 | 285.50 | 266.00 | 280.50 | 280.50 | 2,860,672 |
| 2025-05-28 | 272.00 | 274.00 | 267.00 | 268.00 | 268.00 | 1,769,119 |
| 2025-05-27 | 274.00 | 276.00 | 268.00 | 270.00 | 270.00 | 1,264,111 |
| 2025-05-26 | 285.00 | 285.50 | 272.50 | 273.50 | 273.50 | 5,328,716 |
| 2025-05-23 | 262.00 | 281.50 | 262.00 | 281.50 | 281.50 | 6,657,140 |
| 2025-05-22 | 259.00 | 259.00 | 255.00 | 256.00 | 256.00 | 479,347 |
| 2025-05-21 | 260.00 | 267.00 | 257.50 | 260.00 | 260.00 | 1,843,392 |
| 2025-05-20 | 254.50 | 263.00 | 254.50 | 259.00 | 259.00 | 2,277,277 |
| 2025-05-19 | 255.00 | 255.00 | 247.00 | 247.00 | 247.00 | 557,500 |
| 2025-05-16 | 255.00 | 255.50 | 252.00 | 253.50 | 253.50 | 383,030 |
| 2025-05-15 | 258.00 | 258.00 | 252.50 | 253.50 | 253.50 | 458,300 |
| 2025-05-14 | 252.00 | 257.50 | 250.50 | 256.00 | 256.00 | 1,031,163 |
| 2025-05-13 | 253.00 | 255.50 | 248.00 | 248.50 | 248.50 | 979,276 |
| 2025-05-12 | 245.00 | 249.00 | 244.50 | 247.00 | 247.00 | 845,016 |
| 2025-05-09 | 243.00 | 243.50 | 239.50 | 242.50 | 242.50 | 426,285 |
| 2025-05-08 | 238.00 | 242.50 | 238.00 | 240.00 | 240.00 | 491,144 |
| 2025-05-07 | 237.50 | 240.00 | 235.00 | 235.00 | 235.00 | 584,321 |
| 2025-05-06 | 231.50 | 242.00 | 231.50 | 241.00 | 241.00 | 666,261 |
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.