AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-05 | 242.50 | 242.50 | 224.50 | 231.50 | 231.50 | 1,136,968 |
| 2025-05-02 | 244.50 | 245.50 | 240.00 | 242.50 | 242.50 | 563,061 |
| 2025-04-30 | 245.00 | 245.00 | 238.00 | 238.00 | 238.00 | 548,228 |
| 2025-04-29 | 237.00 | 245.00 | 235.00 | 245.00 | 245.00 | 746,672 |
| 2025-04-28 | 232.00 | 237.00 | 232.00 | 237.00 | 237.00 | 699,967 |
| 2025-04-25 | 233.50 | 234.00 | 229.50 | 230.00 | 230.00 | 707,131 |
| 2025-04-24 | 230.00 | 230.50 | 226.50 | 228.00 | 228.00 | 596,286 |
| 2025-04-23 | 228.00 | 228.00 | 223.50 | 227.00 | 227.00 | 578,210 |
| 2025-04-22 | 217.50 | 226.00 | 217.00 | 218.50 | 218.50 | 768,057 |
| 2025-04-21 | 228.00 | 228.00 | 220.00 | 221.00 | 221.00 | 796,309 |
| 2025-04-18 | 230.00 | 231.50 | 227.00 | 228.00 | 228.00 | 428,000 |
| 2025-04-17 | 226.00 | 233.00 | 224.00 | 230.50 | 230.50 | 1,022,059 |
| 2025-04-16 | 236.00 | 236.00 | 228.00 | 228.00 | 228.00 | 1,196,193 |
| 2025-04-15 | 223.00 | 237.50 | 219.50 | 236.50 | 236.50 | 1,732,138 |
| 2025-04-14 | 223.00 | 227.00 | 217.50 | 220.00 | 220.00 | 2,286,140 |
| 2025-04-11 | 193.50 | 218.50 | 191.50 | 218.50 | 218.50 | 4,130,269 |
| 2025-04-10 | 210.00 | 212.00 | 209.50 | 212.00 | 212.00 | 2,360,200 |
| 2025-04-09 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 838,660 |
| 2025-04-08 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 459,330 |
| 2025-04-07 | 237.50 | 237.50 | 237.50 | 237.50 | 237.50 | 89,275 |
| 2025-04-02 | 260.50 | 264.00 | 256.00 | 263.50 | 263.50 | 514,011 |
| 2025-04-01 | 254.00 | 261.50 | 254.00 | 260.00 | 260.00 | 749,090 |
| 2025-03-31 | 260.00 | 263.50 | 251.00 | 251.50 | 251.50 | 2,129,020 |
| 2025-03-28 | 285.50 | 287.00 | 272.50 | 272.50 | 272.50 | 1,045,040 |
| 2025-03-27 | 290.50 | 290.50 | 288.00 | 288.00 | 288.00 | 386,182 |
| 2025-03-26 | 291.00 | 294.50 | 291.00 | 293.50 | 293.50 | 306,056 |
| 2025-03-25 | 293.50 | 295.50 | 289.00 | 289.50 | 289.50 | 468,001 |
| 2025-03-24 | 296.50 | 299.00 | 289.00 | 289.00 | 289.00 | 543,460 |
| 2025-03-21 | 296.50 | 297.00 | 293.00 | 295.50 | 295.50 | 285,025 |
| 2025-03-20 | 293.00 | 297.50 | 293.00 | 297.00 | 297.00 | 602,082 |
| 2025-03-19 | 295.00 | 295.00 | 289.00 | 289.00 | 289.00 | 473,200 |
| 2025-03-18 | 294.00 | 295.00 | 290.50 | 293.00 | 293.00 | 404,100 |
| 2025-03-17 | 294.50 | 295.50 | 289.50 | 290.00 | 290.00 | 404,065 |
| 2025-03-14 | 290.50 | 291.50 | 287.00 | 291.00 | 291.00 | 475,178 |
| 2025-03-13 | 300.00 | 302.50 | 288.00 | 289.00 | 289.00 | 877,182 |
| 2025-03-12 | 292.00 | 302.00 | 289.00 | 299.00 | 299.00 | 1,052,067 |
| 2025-03-11 | 285.00 | 290.00 | 277.50 | 290.00 | 290.00 | 925,106 |
| 2025-03-10 | 300.00 | 302.00 | 292.50 | 292.50 | 292.50 | 654,186 |
| 2025-03-07 | 298.50 | 304.00 | 297.00 | 297.00 | 297.00 | 572,334 |
| 2025-03-06 | 308.00 | 311.00 | 301.50 | 302.00 | 302.00 | 1,068,258 |
| 2025-03-05 | 307.00 | 315.50 | 302.00 | 310.00 | 310.00 | 1,316,275 |
| 2025-03-04 | 291.00 | 300.50 | 288.00 | 300.00 | 300.00 | 851,013 |
| 2025-03-03 | 308.50 | 310.00 | 295.50 | 296.50 | 296.50 | 1,966,150 |
| 2025-02-27 | 319.00 | 320.50 | 311.00 | 313.00 | 313.00 | 591,907 |
| 2025-02-26 | 314.00 | 319.50 | 314.00 | 315.50 | 315.50 | 496,201 |
| 2025-02-25 | 319.50 | 320.50 | 314.00 | 314.00 | 314.00 | 782,653 |
| 2025-02-24 | 320.00 | 323.00 | 317.00 | 321.50 | 321.50 | 537,347 |
| 2025-02-21 | 327.00 | 327.50 | 322.50 | 323.50 | 323.50 | 613,280 |
| 2025-02-20 | 330.00 | 330.00 | 323.00 | 323.00 | 323.00 | 947,159 |
| 2025-02-19 | 328.50 | 332.50 | 326.00 | 326.00 | 326.00 | 1,439,393 |
| 2025-02-18 | 323.50 | 328.00 | 323.50 | 327.00 | 327.00 | 1,462,405 |
| 2025-02-17 | 323.00 | 324.50 | 319.50 | 323.50 | 323.50 | 815,409 |
| 2025-02-14 | 321.00 | 324.50 | 318.50 | 320.00 | 320.00 | 1,304,420 |
| 2025-02-13 | 312.50 | 327.00 | 311.50 | 319.50 | 319.50 | 3,655,524 |
| 2025-02-12 | 310.00 | 314.00 | 308.50 | 309.00 | 309.00 | 774,501 |
| 2025-02-11 | 311.00 | 313.00 | 309.00 | 309.50 | 309.50 | 584,105 |
| 2025-02-10 | 311.00 | 315.00 | 308.00 | 310.00 | 310.00 | 668,221 |
| 2025-02-07 | 310.00 | 314.00 | 309.00 | 312.50 | 312.50 | 1,109,315 |
| 2025-02-06 | 310.50 | 312.50 | 308.00 | 308.50 | 308.50 | 857,449 |
| 2025-02-05 | 309.00 | 314.00 | 305.50 | 310.00 | 310.00 | 1,323,185 |
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.