AP Memory Technology Corporation (TPE:6531)
Taiwan · Delayed Price · Currency is TWD 353.00
+22.50 (6.81%)
Aug 1, 2025, 1:30 PM CST
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 323.50 | 360.00 | 323.00 | 353.00 | 353.00 | 6.81% | 12,649,110 |
| Jul 31, 2025 | 300.50 | 330.50 | 300.50 | 330.50 | 330.50 | 9.98% | 9,669,569 |
| Jul 30, 2025 | 304.00 | 308.00 | 298.00 | 300.50 | 300.50 | -0.99% | 1,259,578 |
| Jul 29, 2025 | 310.00 | 311.50 | 303.50 | 303.50 | 303.50 | -2.10% | 822,559 |
| Jul 28, 2025 | 312.00 | 312.50 | 307.00 | 310.00 | 310.00 | 0.16% | 741,319 |
| Jul 25, 2025 | 308.50 | 311.00 | 304.00 | 309.50 | 309.50 | - | 917,108 |
| Jul 24, 2025 | 315.00 | 315.00 | 305.50 | 309.50 | 309.50 | -0.32% | 1,502,915 |
| Jul 23, 2025 | 306.00 | 314.50 | 303.00 | 310.50 | 310.50 | 2.81% | 1,957,890 |
| Jul 22, 2025 | 316.50 | 318.50 | 300.00 | 302.00 | 302.00 | -4.58% | 3,080,964 |
| Jul 21, 2025 | 319.50 | 322.00 | 314.50 | 316.50 | 316.50 | -0.63% | 1,396,187 |
| Jul 18, 2025 | 327.50 | 327.50 | 314.50 | 318.50 | 318.50 | -1.24% | 3,018,215 |
| Jul 17, 2025 | 325.50 | 326.00 | 317.50 | 322.50 | 322.50 | -0.15% | 2,262,798 |
| Jul 16, 2025 | 320.00 | 325.50 | 319.50 | 323.00 | 323.00 | 0.78% | 2,377,426 |
| Jul 15, 2025 | 324.50 | 324.50 | 317.00 | 320.50 | 320.50 | -1.23% | 2,473,947 |
| Jul 14, 2025 | 327.00 | 327.50 | 317.00 | 324.50 | 324.50 | 0.15% | 4,837,805 |
| Jul 11, 2025 | 314.50 | 331.50 | 312.50 | 324.00 | 324.00 | 6.40% | 10,121,727 |
| Jul 10, 2025 | 285.00 | 305.00 | 283.00 | 304.50 | 304.50 | 7.79% | 4,847,441 |
| Jul 9, 2025 | 278.50 | 284.00 | 278.00 | 282.50 | 282.50 | 1.44% | 903,215 |
| Jul 8, 2025 | 278.00 | 280.50 | 273.00 | 278.50 | 278.50 | -1.24% | 1,549,626 |
| Jul 7, 2025 | 290.00 | 291.50 | 279.50 | 282.00 | 282.00 | -0.88% | 1,763,626 |
| Jul 4, 2025 | 293.00 | 293.50 | 283.50 | 284.50 | 284.50 | -2.40% | 1,707,413 |
| Jul 3, 2025 | 300.00 | 301.00 | 291.50 | 291.50 | 291.50 | -2.02% | 1,889,487 |
| Jul 2, 2025 | 297.50 | 301.50 | 297.50 | 297.50 | 297.50 | -0.50% | 1,529,748 |
| Jul 1, 2025 | 297.00 | 301.50 | 296.00 | 299.00 | 299.00 | - | 3,064,068 |
| Jun 30, 2025 | 288.00 | 309.00 | 286.00 | 299.00 | 299.00 | 5.84% | 7,641,138 |
| Jun 27, 2025 | 293.00 | 293.00 | 280.50 | 282.50 | 282.50 | -2.42% | 2,586,671 |
| Jun 26, 2025 | 295.50 | 298.00 | 289.50 | 289.50 | 289.50 | -0.86% | 1,680,002 |
| Jun 25, 2025 | 294.50 | 297.50 | 291.50 | 292.00 | 292.00 | 0.17% | 1,793,849 |
| Jun 24, 2025 | 293.00 | 296.50 | 290.50 | 291.50 | 291.50 | 1.39% | 2,198,824 |
| Jun 23, 2025 | 288.50 | 293.50 | 286.00 | 287.50 | 287.50 | -3.04% | 2,872,048 |
| Jun 20, 2025 | 300.50 | 301.00 | 292.50 | 296.50 | 296.50 | -1.50% | 2,751,620 |
| Jun 19, 2025 | 303.00 | 303.50 | 296.50 | 301.00 | 301.00 | 0.17% | 1,464,883 |
| Jun 18, 2025 | 305.50 | 312.00 | 300.50 | 300.50 | 300.50 | -3.22% | 3,220,549 |
| Jun 17, 2025 | 311.00 | 317.00 | 308.50 | 310.50 | 303.51 | 0.98% | 2,486,007 |
| Jun 16, 2025 | 308.00 | 310.00 | 305.00 | 307.50 | 300.58 | 1.49% | 1,315,184 |
| Jun 13, 2025 | 311.00 | 314.00 | 303.00 | 303.00 | 296.18 | -3.81% | 2,616,654 |
| Jun 12, 2025 | 312.50 | 320.50 | 309.50 | 315.00 | 307.91 | 0.96% | 2,963,022 |
| Jun 11, 2025 | 312.50 | 315.00 | 308.00 | 312.00 | 304.98 | 0.48% | 3,185,223 |
| Jun 10, 2025 | 315.00 | 327.00 | 307.50 | 310.50 | 303.51 | -0.32% | 9,431,620 |
| Jun 9, 2025 | 306.00 | 316.50 | 303.50 | 311.50 | 304.49 | 2.13% | 5,644,352 |
| Jun 6, 2025 | 298.50 | 313.00 | 296.00 | 305.00 | 298.13 | 2.18% | 8,443,901 |
| Jun 5, 2025 | 285.50 | 304.50 | 282.50 | 298.50 | 291.78 | 6.99% | 8,435,356 |
| Jun 4, 2025 | 272.00 | 280.00 | 271.50 | 279.00 | 272.72 | 4.10% | 2,704,329 |
| Jun 3, 2025 | 277.00 | 277.50 | 268.00 | 268.00 | 261.97 | -1.65% | 1,519,282 |
| Jun 2, 2025 | 278.50 | 285.00 | 269.00 | 272.50 | 266.37 | -2.85% | 2,221,836 |
| May 29, 2025 | 272.00 | 285.50 | 266.00 | 280.50 | 274.19 | 4.66% | 2,892,007 |
| May 28, 2025 | 272.00 | 274.00 | 267.00 | 268.00 | 261.97 | -0.74% | 1,787,199 |
| May 27, 2025 | 274.00 | 276.00 | 268.00 | 270.00 | 263.92 | -1.28% | 1,289,864 |
| May 26, 2025 | 285.00 | 285.50 | 272.50 | 273.50 | 267.34 | -2.84% | 5,376,161 |
| May 23, 2025 | 262.00 | 281.50 | 262.00 | 281.50 | 275.16 | 9.96% | 6,760,505 |