AP Memory Technology Corporation (TPE:6531)
Taiwan · Delayed Price · Currency is TWD 531.00
+45.50 (9.37%)
Mar 13, 2026, 1:30 PM CST
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 485.50 | 534.00 | 478.50 | 531.00 | 531.00 | 9.37% | 18,080,531 |
| Mar 12, 2026 | 439.00 | 485.50 | 435.50 | 485.50 | 485.50 | 9.97% | 11,686,120 |
| Mar 11, 2026 | 438.00 | 445.00 | 432.00 | 441.50 | 441.50 | 3.27% | 2,728,434 |
| Mar 10, 2026 | 420.00 | 434.50 | 417.00 | 427.50 | 427.50 | 6.08% | 2,329,470 |
| Mar 9, 2026 | 391.50 | 405.00 | 391.50 | 403.00 | 403.00 | -7.25% | 3,007,079 |
| Mar 6, 2026 | 440.50 | 446.00 | 428.00 | 434.50 | 434.50 | -1.36% | 3,564,202 |
| Mar 5, 2026 | 422.00 | 442.00 | 421.50 | 440.50 | 440.50 | 9.03% | 3,438,346 |
| Mar 4, 2026 | 417.50 | 429.00 | 404.00 | 404.00 | 404.00 | -4.27% | 2,636,193 |
| Mar 3, 2026 | 436.00 | 445.00 | 422.00 | 422.00 | 422.00 | -2.65% | 3,167,653 |
| Mar 2, 2026 | 423.00 | 438.00 | 411.00 | 433.50 | 433.50 | - | 2,351,069 |
| Feb 26, 2026 | 425.50 | 449.00 | 423.00 | 433.50 | 433.50 | 1.40% | 4,941,200 |
| Feb 25, 2026 | 413.50 | 432.00 | 403.00 | 427.50 | 427.50 | 3.76% | 4,325,101 |
| Feb 24, 2026 | 402.50 | 415.50 | 399.50 | 412.00 | 412.00 | 2.36% | 1,850,312 |
| Feb 23, 2026 | 404.00 | 407.00 | 397.00 | 402.50 | 402.50 | 1.64% | 1,596,580 |
| Feb 11, 2026 | 410.00 | 410.00 | 396.00 | 396.00 | 396.00 | -3.41% | 1,758,618 |
| Feb 10, 2026 | 408.50 | 411.00 | 403.00 | 410.00 | 410.00 | 1.11% | 1,187,984 |
| Feb 9, 2026 | 419.00 | 419.00 | 405.50 | 405.50 | 405.50 | -0.37% | 1,418,657 |
| Feb 6, 2026 | 405.00 | 417.50 | 391.50 | 407.00 | 407.00 | -1.45% | 3,118,585 |
| Feb 5, 2026 | 423.00 | 433.00 | 413.00 | 413.00 | 413.00 | -3.17% | 3,066,470 |
| Feb 4, 2026 | 424.50 | 435.00 | 422.00 | 426.50 | 426.50 | -0.81% | 2,070,071 |
| Feb 3, 2026 | 429.50 | 436.50 | 417.50 | 430.00 | 430.00 | 2.38% | 3,785,439 |
| Feb 2, 2026 | 421.00 | 431.00 | 416.50 | 420.00 | 420.00 | -2.21% | 2,960,072 |
| 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 |