AP Memory Technology Corporation (TPE:6531)
Taiwan · Delayed Price · Currency is TWD 420.00
-9.50 (-2.21%)
Feb 2, 2026, 1:35 PM CST
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 421.00 | 431.00 | 416.50 | 420.00 | - | -2.21% | 2,948,208 |
| Jan 30, 2026 | 439.00 | 447.50 | 429.50 | 429.50 | 429.50 | -3.05% | 4,417,075 |
| Jan 29, 2026 | 442.00 | 453.00 | 442.00 | 443.00 | 443.00 | 1.61% | 4,500,028 |
| Jan 28, 2026 | 440.00 | 451.50 | 429.50 | 436.00 | 436.00 | -0.46% | 6,938,603 |
| Jan 27, 2026 | 451.00 | 457.00 | 436.50 | 438.00 | 438.00 | -2.67% | 4,197,808 |
| Jan 26, 2026 | 463.00 | 469.00 | 445.00 | 450.00 | 450.00 | -3.54% | 5,333,873 |
| Jan 23, 2026 | 476.00 | 485.00 | 461.50 | 466.50 | 466.50 | -2.00% | 5,471,193 |
| Jan 22, 2026 | 502.00 | 504.00 | 473.00 | 476.00 | 476.00 | -2.86% | 6,127,288 |
| Jan 21, 2026 | 500.00 | 514.00 | 484.00 | 490.00 | 490.00 | -3.16% | 8,472,400 |
| Jan 20, 2026 | 501.00 | 508.00 | 482.50 | 506.00 | 506.00 | -1.75% | 7,678,435 |
| Jan 19, 2026 | 506.00 | 525.00 | 501.00 | 515.00 | 515.00 | 6.96% | 9,007,179 |
| Jan 16, 2026 | 475.50 | 494.50 | 474.00 | 481.50 | 481.50 | 2.45% | 5,188,408 |
| Jan 15, 2026 | 475.00 | 482.00 | 465.00 | 470.00 | 470.00 | 0.32% | 4,109,302 |
| Jan 14, 2026 | 478.50 | 482.00 | 467.50 | 468.50 | 468.50 | -1.58% | 2,907,570 |
| Jan 13, 2026 | 483.00 | 483.00 | 461.00 | 476.00 | 476.00 | 0.85% | 4,096,353 |
| Jan 12, 2026 | 489.00 | 489.00 | 460.50 | 472.00 | 472.00 | -1.67% | 5,609,627 |
| Jan 9, 2026 | 459.50 | 485.00 | 455.50 | 480.00 | 480.00 | 5.49% | 8,209,506 |
| Jan 8, 2026 | 457.00 | 462.00 | 445.50 | 455.00 | 455.00 | -0.11% | 3,921,736 |
| Jan 7, 2026 | 485.50 | 486.00 | 452.00 | 455.50 | 455.50 | -4.61% | 7,883,505 |
| Jan 6, 2026 | 483.50 | 495.00 | 460.00 | 477.50 | 477.50 | -0.31% | 10,438,978 |
| Jan 5, 2026 | 469.50 | 499.00 | 469.50 | 479.00 | 479.00 | 4.47% | 8,542,243 |
| Jan 2, 2026 | 449.00 | 467.50 | 445.00 | 458.50 | 458.50 | 2.34% | 7,392,384 |
| Dec 31, 2025 | 447.50 | 448.00 | 432.00 | 448.00 | 448.00 | 1.24% | 7,231,113 |
| Dec 30, 2025 | 415.00 | 448.00 | 413.50 | 442.50 | 442.50 | 7.66% | 14,316,780 |
| Dec 29, 2025 | 414.50 | 423.00 | 407.00 | 411.00 | 411.00 | -0.24% | 4,505,138 |
| Dec 26, 2025 | 420.00 | 429.00 | 402.50 | 412.00 | 412.00 | -1.32% | 7,382,313 |
| Dec 24, 2025 | 413.00 | 417.50 | 412.00 | 417.50 | 417.50 | 1.33% | 2,193,761 |
| Dec 23, 2025 | 401.50 | 424.50 | 396.50 | 412.00 | 412.00 | 3.13% | 5,857,859 |
| Dec 22, 2025 | 388.50 | 403.50 | 388.50 | 399.50 | 399.50 | 4.44% | 2,488,979 |
| Dec 19, 2025 | 386.00 | 390.50 | 381.50 | 382.50 | 382.50 | 1.19% | 1,173,890 |
| Dec 18, 2025 | 378.00 | 383.00 | 377.00 | 378.00 | 378.00 | - | 917,189 |
| Dec 17, 2025 | 380.00 | 383.50 | 377.50 | 378.00 | 378.00 | 0.40% | 988,132 |
| Dec 16, 2025 | 387.50 | 389.50 | 372.50 | 376.50 | 376.50 | -2.84% | 3,048,786 |
| Dec 15, 2025 | 389.00 | 391.00 | 383.50 | 387.50 | 387.50 | -2.15% | 1,580,416 |
| Dec 12, 2025 | 406.50 | 407.00 | 394.50 | 396.00 | 396.00 | -2.22% | 2,671,395 |
| Dec 11, 2025 | 408.50 | 409.50 | 399.50 | 405.00 | 405.00 | 0.50% | 1,934,589 |
| Dec 10, 2025 | 409.00 | 420.00 | 403.00 | 403.00 | 403.00 | -1.23% | 3,277,169 |
| Dec 9, 2025 | 406.00 | 417.00 | 404.00 | 408.00 | 408.00 | 0.12% | 2,483,193 |
| Dec 8, 2025 | 402.00 | 408.00 | 398.00 | 407.50 | 407.50 | 2.77% | 1,961,808 |
| Dec 5, 2025 | 396.50 | 404.50 | 393.50 | 396.50 | 396.50 | 0.13% | 1,838,917 |
| Dec 4, 2025 | 402.50 | 402.50 | 392.00 | 396.00 | 396.00 | -0.75% | 2,019,595 |
| Dec 3, 2025 | 413.00 | 416.00 | 398.00 | 399.00 | 399.00 | -2.09% | 2,555,687 |
| Dec 2, 2025 | 424.00 | 424.50 | 407.00 | 407.50 | 407.50 | -2.98% | 2,633,007 |
| Dec 1, 2025 | 433.00 | 434.00 | 420.00 | 420.00 | 420.00 | -3.00% | 2,979,235 |
| Nov 28, 2025 | 420.00 | 435.00 | 416.50 | 433.00 | 433.00 | 3.96% | 5,788,962 |
| Nov 27, 2025 | 407.00 | 417.00 | 406.50 | 416.50 | 416.50 | 4.91% | 4,816,600 |
| Nov 26, 2025 | 400.00 | 404.50 | 394.00 | 397.00 | 397.00 | 1.15% | 2,516,887 |
| Nov 25, 2025 | 399.00 | 403.00 | 392.50 | 392.50 | 392.50 | 1.03% | 2,426,137 |
| Nov 24, 2025 | 387.50 | 396.00 | 383.50 | 388.50 | 388.50 | 2.10% | 2,362,270 |
| Nov 21, 2025 | 395.00 | 396.00 | 380.50 | 380.50 | 380.50 | -6.97% | 4,870,716 |