AP Memory Technology Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 835.00 | 844.00 | 799.00 | 821.00 | 821.00 | 4,183,090 |
| 2026-10-16 | 844.00 | 887.00 | 829.00 | 882.00 | 882.00 | 4,358,695 |
| 2026-10-15 | 891.00 | 902.00 | 831.00 | 831.00 | 831.00 | 7,110,757 |
| 2026-10-14 | 940.00 | 970.00 | 923.00 | 923.00 | 923.00 | 4,546,710 |
| 2026-10-13 | 914.00 | 961.00 | 891.00 | 926.00 | 926.00 | 8,505,276 |
| 2026-10-12 | 982.00 | 982.00 | 928.00 | 947.00 | 947.00 | 5,098,936 |
| 2026-10-08 | 995.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 3,186,098 |
| 2026-10-07 | 1,035.00 | 1,045.00 | 999.00 | 1,000.00 | 1,000.00 | 2,678,710 |
| 2026-10-06 | 1,080.00 | 1,085.00 | 1,020.00 | 1,045.00 | 1,045.00 | 4,426,888 |
| 2026-10-05 | 1,015.00 | 1,090.00 | 995.00 | 1,055.00 | 1,055.00 | 4,740,869 |
| 2026-10-02 | 932.00 | 1,025.00 | 920.00 | 1,000.00 | 1,000.00 | 5,684,570 |
| 2026-10-01 | 931.00 | 937.00 | 914.00 | 933.00 | 933.00 | 1,795,254 |
| 2026-09-30 | 943.00 | 964.00 | 924.00 | 927.00 | 927.00 | 2,064,282 |
| 2026-09-29 | 980.00 | 980.00 | 916.00 | 929.00 | 929.00 | 4,521,267 |
| 2026-09-24 | 990.00 | 1,005.00 | 951.00 | 993.00 | 993.00 | 3,046,789 |
| 2026-09-23 | 940.00 | 999.00 | 940.00 | 987.00 | 987.00 | 3,801,793 |
| 2026-09-22 | 969.00 | 978.00 | 934.00 | 934.00 | 934.00 | 1,834,514 |
| 2026-09-21 | 965.00 | 975.00 | 932.00 | 948.00 | 948.00 | 1,831,479 |
| 2026-09-18 | 940.00 | 969.00 | 939.00 | 968.00 | 968.00 | 2,513,035 |
| 2026-09-17 | 950.00 | 951.00 | 915.00 | 920.00 | 920.00 | 2,966,106 |
| 2026-09-16 | 905.00 | 950.00 | 898.00 | 949.00 | 949.00 | 3,230,491 |
| 2026-09-15 | 953.00 | 964.00 | 887.00 | 890.00 | 890.00 | 3,908,684 |
| 2026-09-14 | 957.00 | 994.00 | 933.00 | 962.00 | 962.00 | 2,567,541 |
| 2026-09-11 | 1,005.00 | 1,015.00 | 973.00 | 988.00 | 988.00 | 3,847,109 |
| 2026-09-10 | 993.00 | 1,065.00 | 991.00 | 1,030.00 | 1,030.00 | 6,159,446 |
| 2026-09-09 | 941.00 | 1,015.00 | 936.00 | 999.00 | 999.00 | 5,107,834 |
| 2026-09-08 | 979.00 | 979.00 | 924.00 | 931.00 | 931.00 | 2,310,871 |
| 2026-09-07 | 939.00 | 968.00 | 936.00 | 960.00 | 960.00 | 2,780,785 |
| 2026-09-04 | 942.00 | 949.00 | 901.00 | 911.00 | 911.00 | 2,806,738 |
| 2026-09-03 | 967.00 | 995.00 | 907.00 | 912.00 | 912.00 | 7,907,236 |
| 2026-09-02 | 950.00 | 977.00 | 920.00 | 957.00 | 957.00 | 3,155,410 |
| 2026-09-01 | 936.00 | 980.00 | 923.00 | 958.00 | 958.00 | 4,378,746 |
| 2026-08-31 | 895.00 | 928.00 | 879.00 | 927.00 | 927.00 | 2,288,961 |
| 2026-08-28 | 927.00 | 933.00 | 892.00 | 895.00 | 895.00 | 2,652,561 |
| 2026-08-27 | 920.00 | 934.00 | 896.00 | 917.00 | 917.00 | 3,443,665 |
| 2026-08-26 | 868.00 | 926.00 | 857.00 | 916.00 | 916.00 | 3,193,854 |
| 2026-08-25 | 842.00 | 876.00 | 813.00 | 876.00 | 876.00 | 2,623,713 |
| 2026-08-24 | 887.00 | 905.00 | 840.00 | 845.00 | 845.00 | 3,517,390 |
| 2026-08-21 | 885.00 | 924.00 | 870.00 | 883.00 | 883.00 | 4,057,613 |
| 2026-08-20 | 854.00 | 897.00 | 854.00 | 882.00 | 882.00 | 4,473,239 |
| 2026-08-19 | 833.00 | 870.00 | 829.00 | 837.00 | 837.00 | 4,003,793 |
| 2026-08-18 | 893.00 | 925.00 | 847.00 | 863.00 | 863.00 | 7,415,428 |
| 2026-08-17 | 906.00 | 927.00 | 873.00 | 873.00 | 873.00 | 1,183,301 |
| 2026-08-14 | 882.00 | 932.00 | 870.00 | 932.00 | 932.00 | 904,069 |
| 2026-08-13 | 880.00 | 903.00 | 860.00 | 865.00 | 865.00 | 888,658 |
| 2026-08-12 | 831.00 | 885.00 | 828.00 | 878.00 | 878.00 | 1,312,892 |
| 2026-08-11 | 905.00 | 920.00 | 831.00 | 831.00 | 831.00 | 1,258,030 |
| 2026-08-10 | 980.00 | 1,010.00 | 915.00 | 923.00 | 923.00 | 5,607,030 |
| 2026-08-07 | 969.00 | 975.00 | 950.00 | 951.00 | 951.00 | 2,115,667 |
| 2026-08-06 | 858.00 | 908.00 | 858.00 | 900.00 | 900.00 | 1,770,384 |
| 2026-08-05 | 866.00 | 880.00 | 819.00 | 855.00 | 855.00 | 1,982,889 |
| 2026-08-04 | 740.00 | 806.00 | 740.00 | 806.00 | 806.00 | 1,625,094 |
| 2026-08-03 | 659.00 | 733.00 | 659.00 | 733.00 | 733.00 | 1,901,196 |
| 2026-07-31 | 667.00 | 667.00 | 645.00 | 667.00 | 667.00 | 4,960,133 |
| 2026-07-30 | 570.00 | 672.00 | 570.00 | 607.00 | 607.00 | 9,428,513 |
| 2026-07-29 | 655.00 | 666.00 | 627.00 | 627.00 | 627.00 | 4,218,883 |
| 2026-07-28 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | 703,085 |
| 2026-07-27 | 823.00 | 826.00 | 773.00 | 773.00 | 773.00 | 4,200,356 |
| 2026-07-24 | 870.00 | 910.00 | 850.00 | 858.00 | 858.00 | 2,165,879 |
| 2026-07-23 | 925.00 | 925.00 | 865.00 | 904.00 | 904.00 | 2,172,387 |
Page 1 of 21 · 1,216 trading daysOlder →
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.