AP Memory Technology Corporation (TPE:6531)
Taiwan · Delayed Price · Currency is TWD 309.00
+3.50 (1.15%)
Aug 29, 2025, 1:30 PM CST
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 311.00 | 312.50 | 305.50 | 309.00 | 309.00 | 1.15% | 2,292,264 |
| Aug 28, 2025 | 301.00 | 309.50 | 298.50 | 305.50 | 305.50 | 1.66% | 2,140,223 |
| Aug 27, 2025 | 300.00 | 305.50 | 295.50 | 300.50 | 300.50 | 1.69% | 2,523,331 |
| Aug 26, 2025 | 294.50 | 297.50 | 291.00 | 295.50 | 295.50 | 0.34% | 1,993,193 |
| Aug 25, 2025 | 282.00 | 296.00 | 282.00 | 294.50 | 294.50 | 6.51% | 3,501,998 |
| Aug 22, 2025 | 281.50 | 281.50 | 275.50 | 276.50 | 276.50 | -1.60% | 1,300,902 |
| Aug 21, 2025 | 282.00 | 284.00 | 278.00 | 281.00 | 281.00 | 1.26% | 1,514,928 |
| Aug 20, 2025 | 282.00 | 285.00 | 277.50 | 277.50 | 277.50 | -1.25% | 2,547,568 |
| Aug 19, 2025 | 288.00 | 290.00 | 281.00 | 281.00 | 281.00 | -1.92% | 2,331,570 |
| Aug 18, 2025 | 290.50 | 292.50 | 285.50 | 286.50 | 286.50 | -2.22% | 2,419,563 |
| Aug 15, 2025 | 300.00 | 300.50 | 289.50 | 293.00 | 293.00 | -1.68% | 2,757,707 |
| Aug 14, 2025 | 306.50 | 306.50 | 298.00 | 298.00 | 298.00 | -1.32% | 2,363,737 |
| Aug 13, 2025 | 310.00 | 312.00 | 300.00 | 302.00 | 302.00 | -0.98% | 2,399,741 |
| Aug 12, 2025 | 306.50 | 312.50 | 304.50 | 305.00 | 305.00 | 0.66% | 2,566,096 |
| Aug 11, 2025 | 300.00 | 306.00 | 297.00 | 303.00 | 303.00 | 0.33% | 2,742,874 |
| Aug 8, 2025 | 313.00 | 314.00 | 302.00 | 302.00 | 302.00 | -2.74% | 3,854,142 |
| Aug 7, 2025 | 324.00 | 325.50 | 310.00 | 310.50 | 310.50 | -3.42% | 4,570,946 |
| Aug 6, 2025 | 335.50 | 340.50 | 321.50 | 321.50 | 321.50 | -3.74% | 4,851,609 |
| Aug 5, 2025 | 348.50 | 351.00 | 333.00 | 334.00 | 334.00 | -3.75% | 5,802,858 |
| Aug 4, 2025 | 349.00 | 359.00 | 345.50 | 347.00 | 347.00 | -1.70% | 5,128,607 |
| Aug 1, 2025 | 323.50 | 360.00 | 323.00 | 353.00 | 353.00 | 6.81% | 12,667,491 |
| 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 |