AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 302.00 | 311.00 | 301.00 | 301.50 | 301.50 | 1,257,313 |
| 2024-10-29 | 309.00 | 309.50 | 298.00 | 302.50 | 302.50 | 2,144,339 |
| 2024-10-28 | 313.50 | 321.00 | 307.50 | 309.00 | 309.00 | 1,840,779 |
| 2024-10-25 | 318.50 | 320.50 | 311.00 | 311.00 | 311.00 | 1,597,903 |
| 2024-10-24 | 319.50 | 323.50 | 313.50 | 316.50 | 316.50 | 2,373,302 |
| 2024-10-23 | 320.00 | 321.00 | 317.00 | 317.00 | 317.00 | 1,162,651 |
| 2024-10-22 | 316.50 | 320.00 | 313.50 | 319.00 | 319.00 | 1,696,555 |
| 2024-10-21 | 303.00 | 323.50 | 302.00 | 319.50 | 319.50 | 3,847,142 |
| 2024-10-18 | 312.00 | 312.50 | 300.00 | 300.00 | 300.00 | 1,582,105 |
| 2024-10-17 | 312.50 | 313.50 | 308.00 | 308.50 | 308.50 | 806,624 |
| 2024-10-16 | 305.50 | 312.00 | 304.50 | 309.00 | 309.00 | 1,067,395 |
| 2024-10-15 | 313.00 | 313.00 | 307.00 | 308.50 | 308.50 | 1,519,576 |
| 2024-10-14 | 304.00 | 311.00 | 303.00 | 311.00 | 311.00 | 2,020,526 |
| 2024-10-11 | 299.00 | 304.50 | 298.50 | 302.50 | 302.50 | 912,368 |
| 2024-10-09 | 306.50 | 308.50 | 297.00 | 297.00 | 297.00 | 1,528,242 |
| 2024-10-08 | 305.50 | 306.00 | 299.00 | 303.50 | 303.50 | 1,408,020 |
| 2024-10-07 | 305.00 | 308.00 | 302.50 | 306.00 | 306.00 | 1,318,544 |
| 2024-10-04 | 300.00 | 307.50 | 298.50 | 301.50 | 301.50 | 1,322,158 |
| 2024-10-01 | 307.00 | 307.00 | 298.00 | 299.50 | 299.50 | 1,370,010 |
| 2024-09-30 | 304.00 | 307.00 | 301.50 | 303.50 | 303.50 | 1,163,122 |
| 2024-09-27 | 306.00 | 311.50 | 305.00 | 307.50 | 307.50 | 2,518,282 |
| 2024-09-26 | 307.00 | 313.50 | 300.00 | 303.00 | 303.00 | 3,702,270 |
| 2024-09-25 | 292.50 | 301.00 | 292.00 | 299.50 | 299.50 | 2,769,572 |
| 2024-09-24 | 294.50 | 294.50 | 284.50 | 288.50 | 288.50 | 1,752,105 |
| 2024-09-23 | 293.00 | 297.50 | 291.50 | 293.00 | 293.00 | 1,180,020 |
| 2024-09-20 | 295.50 | 297.00 | 288.50 | 288.50 | 288.50 | 1,852,489 |
| 2024-09-19 | 283.00 | 293.00 | 281.00 | 292.00 | 292.00 | 2,385,321 |
| 2024-09-18 | 292.00 | 294.00 | 282.00 | 282.00 | 282.00 | 3,044,442 |
| 2024-09-16 | 300.00 | 301.50 | 291.00 | 291.50 | 291.50 | 2,704,120 |
| 2024-09-13 | 302.50 | 306.00 | 298.00 | 299.50 | 299.50 | 2,330,746 |
| 2024-09-12 | 307.00 | 307.50 | 301.00 | 301.50 | 301.50 | 2,670,043 |
| 2024-09-11 | 302.00 | 304.50 | 299.00 | 299.50 | 299.50 | 1,132,325 |
| 2024-09-10 | 312.50 | 313.50 | 297.00 | 300.00 | 300.00 | 2,444,105 |
| 2024-09-09 | 305.00 | 316.00 | 303.00 | 308.50 | 308.50 | 3,084,200 |
| 2024-09-06 | 303.00 | 312.50 | 298.00 | 312.50 | 312.50 | 5,225,476 |
| 2024-09-05 | 305.50 | 305.50 | 287.50 | 289.50 | 289.50 | 3,042,810 |
| 2024-09-04 | 295.50 | 307.00 | 292.50 | 299.50 | 299.50 | 3,394,595 |
| 2024-09-03 | 321.50 | 334.00 | 319.50 | 319.50 | 319.50 | 5,623,286 |
| 2024-09-02 | 327.00 | 329.50 | 316.00 | 316.00 | 316.00 | 1,943,178 |
| 2024-08-30 | 324.50 | 327.50 | 319.00 | 323.50 | 323.50 | 2,826,274 |
| 2024-08-29 | 320.00 | 327.00 | 317.00 | 323.50 | 323.50 | 3,904,207 |
| 2024-08-28 | 308.00 | 327.00 | 300.50 | 326.00 | 326.00 | 6,042,647 |
| 2024-08-27 | 310.50 | 313.00 | 306.50 | 306.50 | 306.50 | 1,641,309 |
| 2024-08-26 | 310.00 | 313.00 | 306.50 | 308.50 | 308.50 | 1,657,174 |
| 2024-08-23 | 300.00 | 306.50 | 297.00 | 306.50 | 306.50 | 1,144,303 |
| 2024-08-22 | 305.50 | 312.50 | 302.00 | 303.50 | 303.50 | 1,629,060 |
| 2024-08-21 | 299.00 | 308.50 | 296.50 | 305.00 | 305.00 | 1,709,096 |
| 2024-08-20 | 306.00 | 309.50 | 301.00 | 301.50 | 301.50 | 1,185,064 |
| 2024-08-19 | 300.50 | 304.50 | 300.50 | 303.00 | 303.00 | 850,447 |
| 2024-08-16 | 303.50 | 305.00 | 298.50 | 300.50 | 300.50 | 1,695,123 |
| 2024-08-15 | 300.00 | 303.00 | 294.00 | 298.50 | 298.50 | 1,611,256 |
| 2024-08-14 | 295.00 | 305.50 | 294.00 | 298.50 | 298.50 | 2,535,171 |
| 2024-08-13 | 292.50 | 295.00 | 286.50 | 291.50 | 291.50 | 1,520,359 |
| 2024-08-12 | 288.00 | 294.50 | 286.00 | 289.50 | 289.50 | 1,673,675 |
| 2024-08-09 | 296.00 | 298.00 | 285.00 | 285.00 | 285.00 | 3,480,010 |
| 2024-08-08 | 286.00 | 297.00 | 280.00 | 289.00 | 289.00 | 3,267,593 |
| 2024-08-07 | 266.50 | 288.00 | 266.50 | 288.00 | 288.00 | 3,529,000 |
| 2024-08-06 | 272.00 | 281.00 | 249.50 | 262.00 | 262.00 | 7,626,285 |
| 2024-08-05 | 279.00 | 288.00 | 277.00 | 277.00 | 277.00 | 1,744,203 |
| 2024-08-02 | 317.50 | 323.50 | 307.50 | 307.50 | 307.50 | 1,590,011 |
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.