AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 299.50 | 307.50 | 297.50 | 305.00 | 305.00 | 1,390,376 |
| 2025-02-03 | 288.00 | 300.50 | 287.00 | 298.00 | 298.00 | 1,090,194 |
| 2025-01-22 | 307.00 | 311.00 | 301.00 | 301.00 | 301.00 | 1,872,636 |
| 2025-01-21 | 299.00 | 308.00 | 295.00 | 304.00 | 304.00 | 2,575,615 |
| 2025-01-20 | 293.00 | 298.50 | 287.00 | 295.50 | 295.50 | 1,934,442 |
| 2025-01-17 | 282.50 | 285.00 | 279.00 | 283.00 | 283.00 | 648,334 |
| 2025-01-16 | 284.50 | 285.00 | 280.50 | 282.50 | 282.50 | 724,022 |
| 2025-01-15 | 281.50 | 282.50 | 276.50 | 278.00 | 278.00 | 672,100 |
| 2025-01-14 | 280.00 | 281.50 | 273.00 | 280.00 | 280.00 | 1,114,105 |
| 2025-01-13 | 293.50 | 293.50 | 272.50 | 276.00 | 276.00 | 2,338,740 |
| 2025-01-10 | 296.00 | 300.00 | 292.50 | 295.50 | 295.50 | 1,054,622 |
| 2025-01-09 | 305.00 | 306.00 | 296.50 | 296.50 | 296.50 | 1,433,059 |
| 2025-01-08 | 308.50 | 311.50 | 302.50 | 304.00 | 304.00 | 1,212,727 |
| 2025-01-07 | 312.00 | 314.00 | 309.50 | 309.50 | 309.50 | 848,226 |
| 2025-01-06 | 310.00 | 310.50 | 304.00 | 308.50 | 308.50 | 1,088,111 |
| 2025-01-03 | 313.50 | 314.50 | 303.50 | 303.50 | 303.50 | 1,284,495 |
| 2025-01-02 | 316.50 | 318.00 | 309.00 | 310.00 | 310.00 | 1,466,485 |
| 2024-12-31 | 312.00 | 321.50 | 309.50 | 316.50 | 316.50 | 2,219,240 |
| 2024-12-30 | 328.00 | 328.00 | 312.00 | 312.50 | 312.50 | 2,993,140 |
| 2024-12-27 | 329.50 | 336.00 | 326.00 | 327.00 | 327.00 | 2,737,150 |
| 2024-12-26 | 330.50 | 331.00 | 326.00 | 329.50 | 329.50 | 1,387,089 |
| 2024-12-25 | 327.00 | 336.00 | 326.50 | 327.50 | 327.50 | 2,552,500 |
| 2024-12-24 | 326.50 | 338.00 | 323.00 | 325.50 | 325.50 | 3,327,515 |
| 2024-12-23 | 333.00 | 335.00 | 325.00 | 325.00 | 325.00 | 1,749,627 |
| 2024-12-20 | 332.50 | 335.00 | 322.00 | 327.00 | 327.00 | 3,779,415 |
| 2024-12-19 | 330.00 | 339.00 | 330.00 | 331.00 | 331.00 | 3,048,117 |
| 2024-12-18 | 339.50 | 345.50 | 333.50 | 339.50 | 339.50 | 8,284,953 |
| 2024-12-17 | 313.50 | 340.00 | 312.00 | 340.00 | 340.00 | 7,987,446 |
| 2024-12-16 | 316.00 | 321.00 | 309.50 | 309.50 | 309.50 | 1,957,168 |
| 2024-12-13 | 316.00 | 317.50 | 309.50 | 312.00 | 312.00 | 1,294,200 |
| 2024-12-12 | 315.50 | 321.00 | 315.50 | 317.00 | 317.00 | 1,378,095 |
| 2024-12-11 | 314.00 | 322.00 | 311.00 | 311.00 | 311.00 | 1,512,053 |
| 2024-12-10 | 319.00 | 322.00 | 315.50 | 315.50 | 315.50 | 995,214 |
| 2024-12-09 | 315.00 | 318.50 | 312.00 | 317.50 | 317.50 | 1,163,584 |
| 2024-12-06 | 318.50 | 324.00 | 317.00 | 317.50 | 317.50 | 1,841,562 |
| 2024-12-05 | 313.00 | 321.50 | 311.00 | 318.50 | 318.50 | 2,283,036 |
| 2024-12-04 | 305.00 | 312.50 | 305.00 | 311.50 | 311.50 | 1,453,470 |
| 2024-12-03 | 306.50 | 309.00 | 302.50 | 303.50 | 303.50 | 541,325 |
| 2024-12-02 | 304.00 | 307.00 | 303.00 | 303.50 | 303.50 | 413,052 |
| 2024-11-29 | 295.00 | 303.50 | 293.00 | 303.50 | 303.50 | 708,255 |
| 2024-11-28 | 302.00 | 302.50 | 292.50 | 295.00 | 295.00 | 977,240 |
| 2024-11-27 | 310.50 | 313.00 | 299.50 | 300.50 | 300.50 | 1,104,420 |
| 2024-11-26 | 311.00 | 312.00 | 308.00 | 309.00 | 309.00 | 558,106 |
| 2024-11-25 | 310.00 | 315.50 | 310.00 | 312.50 | 312.50 | 1,229,146 |
| 2024-11-22 | 311.00 | 313.00 | 306.50 | 308.00 | 308.00 | 987,540 |
| 2024-11-21 | 301.00 | 318.00 | 301.00 | 308.50 | 308.50 | 2,004,064 |
| 2024-11-20 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 665,582 |
| 2024-11-19 | 298.00 | 305.00 | 293.50 | 304.00 | 304.00 | 906,144 |
| 2024-11-18 | 301.50 | 301.50 | 293.00 | 294.00 | 294.00 | 1,264,537 |
| 2024-11-15 | 301.50 | 308.50 | 299.00 | 301.00 | 301.00 | 1,009,200 |
| 2024-11-14 | 310.00 | 313.00 | 300.00 | 300.00 | 300.00 | 1,364,882 |
| 2024-11-13 | 311.00 | 314.00 | 307.50 | 310.00 | 310.00 | 826,034 |
| 2024-11-12 | 313.00 | 316.00 | 309.00 | 309.00 | 309.00 | 1,014,536 |
| 2024-11-11 | 312.00 | 316.50 | 310.50 | 316.50 | 316.50 | 730,030 |
| 2024-11-08 | 317.50 | 319.00 | 312.00 | 313.00 | 313.00 | 1,193,100 |
| 2024-11-07 | 320.00 | 321.00 | 316.00 | 316.00 | 316.00 | 1,740,317 |
| 2024-11-06 | 312.50 | 320.00 | 310.50 | 317.50 | 317.50 | 2,346,024 |
| 2024-11-05 | 304.50 | 316.50 | 304.00 | 309.50 | 309.50 | 1,518,998 |
| 2024-11-04 | 304.50 | 309.50 | 302.00 | 306.50 | 306.50 | 1,103,578 |
| 2024-11-01 | 294.50 | 305.00 | 291.00 | 305.00 | 305.00 | 1,418,245 |
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.