AP Memory Technology Corporation (TPE:6531)
Taiwan · Delayed Price · Currency is TWD 788.00
+3.00 (0.38%)
Apr 24, 2026, 1:30 PM CST
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 850.00 | 863.00 | 785.00 | 788.00 | 788.00 | 0.38% | 14,535,760 |
| Apr 23, 2026 | 852.00 | 871.00 | 713.00 | 785.00 | 785.00 | -0.88% | 27,381,645 |
| Apr 22, 2026 | 788.00 | 792.00 | 787.00 | 792.00 | 792.00 | 10.00% | 3,881,868 |
| Apr 21, 2026 | 725.00 | 750.00 | 707.00 | 720.00 | 720.00 | 5.57% | 9,624,264 |
| Apr 20, 2026 | 670.00 | 708.00 | 656.00 | 682.00 | 682.00 | 5.90% | 12,331,580 |
| Apr 17, 2026 | 593.00 | 644.00 | 591.00 | 644.00 | 644.00 | 9.90% | 8,284,093 |
| Apr 16, 2026 | 594.00 | 596.00 | 573.00 | 586.00 | 586.00 | -0.85% | 6,458,080 |
| Apr 15, 2026 | 630.00 | 652.00 | 586.00 | 591.00 | 591.00 | -2.48% | 10,652,540 |
| Apr 14, 2026 | 586.00 | 614.00 | 555.00 | 606.00 | 606.00 | 6.88% | 15,339,630 |
| Apr 13, 2026 | 510.00 | 567.00 | 502.00 | 567.00 | 567.00 | 9.88% | 7,310,112 |
| Apr 10, 2026 | 494.00 | 528.00 | 492.00 | 516.00 | 516.00 | 7.39% | 5,840,743 |
| Apr 9, 2026 | 480.00 | 502.00 | 475.00 | 480.50 | 480.50 | 0.52% | 4,858,724 |
| Apr 8, 2026 | 490.00 | 496.50 | 472.50 | 478.00 | 478.00 | 1.38% | 4,674,502 |
| Apr 7, 2026 | 469.00 | 484.00 | 469.00 | 471.50 | 471.50 | 7.16% | 3,430,653 |
| Apr 2, 2026 | 465.50 | 473.00 | 440.00 | 440.00 | 440.00 | -4.35% | 2,564,980 |
| Apr 1, 2026 | 462.00 | 468.00 | 452.00 | 460.00 | 460.00 | 4.07% | 2,863,260 |
| Mar 31, 2026 | 475.50 | 489.50 | 439.50 | 442.00 | 442.00 | -8.87% | 5,201,996 |
| Mar 30, 2026 | 490.00 | 497.50 | 484.50 | 485.00 | 485.00 | -4.34% | 2,663,945 |
| Mar 27, 2026 | 496.00 | 509.00 | 481.50 | 507.00 | 507.00 | -0.39% | 4,059,106 |
| Mar 26, 2026 | 514.00 | 531.00 | 509.00 | 509.00 | 509.00 | -0.39% | 4,351,415 |
| Mar 25, 2026 | 516.00 | 525.00 | 504.00 | 511.00 | 511.00 | 2.00% | 3,536,320 |
| Mar 24, 2026 | 538.00 | 542.00 | 488.00 | 501.00 | 501.00 | -4.21% | 7,055,091 |
| Mar 23, 2026 | 535.00 | 543.00 | 521.00 | 523.00 | 523.00 | -5.42% | 4,340,652 |
| Mar 20, 2026 | 568.00 | 582.00 | 550.00 | 553.00 | 553.00 | 0.36% | 6,803,090 |
| Mar 19, 2026 | 555.00 | 568.00 | 546.00 | 551.00 | 551.00 | -3.67% | 7,121,371 |
| Mar 18, 2026 | 615.00 | 623.00 | 561.00 | 572.00 | 572.00 | -1.38% | 13,384,390 |
| Mar 17, 2026 | 534.00 | 580.00 | 522.00 | 580.00 | 580.00 | 9.85% | 12,779,730 |
| Mar 16, 2026 | 537.00 | 547.00 | 514.00 | 528.00 | 528.00 | -0.56% | 9,329,310 |
| Mar 13, 2026 | 485.50 | 534.00 | 478.50 | 531.00 | 531.00 | 9.37% | 18,080,530 |
| 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% | 2,737,156 |
| 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% | 3,571,102 |
| 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% | 4,334,665 |
| 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 |