AP Memory Technology Corporation (TPE:6531)
Taiwan · Delayed Price · Currency is TWD 1,010.00
-45.00 (-4.27%)
Jun 5, 2026, 1:30 PM CST
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1,060.00 | 1,150.00 | 1,055.00 | 1,055.00 | 1,055.00 | -4.09% | 3,983,403 |
| Jun 3, 2026 | 1,110.00 | 1,165.00 | 1,090.00 | 1,100.00 | 1,100.00 | 2.33% | 5,331,477 |
| Jun 2, 2026 | 1,140.00 | 1,155.00 | 1,045.00 | 1,075.00 | 1,075.00 | -4.44% | 6,634,744 |
| Jun 1, 2026 | 1,240.00 | 1,305.00 | 1,115.00 | 1,125.00 | 1,125.00 | -5.46% | 11,967,560 |
| May 29, 2026 | 1,160.00 | 1,200.00 | 1,140.00 | 1,190.00 | 1,190.00 | 8.68% | 13,540,590 |
| May 28, 2026 | 1,085.00 | 1,185.00 | 1,070.00 | 1,095.00 | 1,095.00 | 1.39% | 14,735,180 |
| May 27, 2026 | 1,135.00 | 1,145.00 | 1,055.00 | 1,080.00 | 1,080.00 | - | 6,994,229 |
| May 26, 2026 | 1,055.00 | 1,125.00 | 1,045.00 | 1,080.00 | 1,080.00 | 2.37% | 10,066,960 |
| May 25, 2026 | 1,010.00 | 1,055.00 | 981.00 | 1,055.00 | 1,055.00 | 9.55% | 4,567,035 |
| May 22, 2026 | 919.00 | 963.00 | 906.00 | 963.00 | 963.00 | 9.93% | 7,730,956 |
| May 21, 2026 | 995.00 | 1,010.00 | 876.00 | 876.00 | 876.00 | -9.97% | 17,381,710 |
| May 20, 2026 | 1,000.00 | 1,025.00 | 953.00 | 973.00 | 973.00 | -5.07% | 7,417,516 |
| May 19, 2026 | 1,095.00 | 1,100.00 | 1,025.00 | 1,025.00 | 1,025.00 | -9.69% | 5,976,731 |
| May 18, 2026 | 1,030.00 | 1,150.00 | 995.00 | 1,135.00 | 1,135.00 | 5.09% | 7,996,123 |
| May 15, 2026 | 1,080.00 | 1,145.00 | 1,045.00 | 1,080.00 | 1,080.00 | 2.86% | 9,491,595 |
| May 14, 2026 | 1,115.00 | 1,140.00 | 1,020.00 | 1,050.00 | 1,050.00 | 0.96% | 10,450,270 |
| May 13, 2026 | 1,025.00 | 1,105.00 | 980.00 | 1,040.00 | 1,040.00 | -1.42% | 11,577,670 |
| May 12, 2026 | 973.00 | 1,055.00 | 903.00 | 1,055.00 | 1,055.00 | 9.67% | 9,459,691 |
| May 11, 2026 | 875.00 | 962.00 | 875.00 | 962.00 | 962.00 | 9.94% | 2,885,959 |
| May 8, 2026 | 894.00 | 894.00 | 833.00 | 875.00 | 875.00 | -5.41% | 3,479,516 |
| May 7, 2026 | 986.00 | 986.00 | 925.00 | 925.00 | 925.00 | -4.15% | 1,653,422 |
| May 6, 2026 | 949.00 | 999.00 | 905.00 | 965.00 | 965.00 | 3.21% | 2,775,296 |
| May 5, 2026 | 930.00 | 990.00 | 924.00 | 935.00 | 935.00 | 1.19% | 2,454,556 |
| May 4, 2026 | 906.00 | 924.00 | 886.00 | 924.00 | 924.00 | 10.00% | 2,344,431 |
| Apr 30, 2026 | 877.00 | 902.00 | 840.00 | 840.00 | 840.00 | 2.44% | 4,175,617 |
| Apr 29, 2026 | 810.00 | 835.00 | 781.00 | 820.00 | 820.00 | 2.50% | 1,826,020 |
| Apr 28, 2026 | 788.00 | 822.00 | 775.00 | 800.00 | 800.00 | 6.24% | 2,982,782 |
| Apr 27, 2026 | 792.00 | 793.00 | 710.00 | 753.00 | 753.00 | -4.44% | 4,828,896 |
| 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% | 27,381,640 |
| Apr 22, 2026 | 788.00 | 792.00 | 787.00 | 792.00 | 792.00 | 10.00% | 3,886,992 |
| 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 |