AP Memory Technology Corporation (TPE:6531)
Taiwan · Delayed Price · Currency is TWD 890.00
+35.00 (4.09%)
Aug 6, 2026, 9:45 AM CST
AP Memory Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 866.00 | 880.00 | 819.00 | 855.00 | 855.00 | 6.08% | 2,047,212 |
| Aug 4, 2026 | 740.00 | 806.00 | 740.00 | 806.00 | 806.00 | 9.96% | 1,692,256 |
| Aug 3, 2026 | 659.00 | 733.00 | 659.00 | 733.00 | 733.00 | 9.90% | 1,943,978 |
| Jul 31, 2026 | 667.00 | 667.00 | 645.00 | 667.00 | 667.00 | 9.88% | 5,028,390 |
| Jul 30, 2026 | 570.00 | 672.00 | 570.00 | 607.00 | 607.00 | -3.19% | 9,511,089 |
| Jul 29, 2026 | 655.00 | 666.00 | 627.00 | 627.00 | 627.00 | -9.91% | 4,295,482 |
| Jul 28, 2026 | 696.00 | 696.00 | 696.00 | 696.00 | 696.00 | -9.96% | 776,945 |
| Jul 27, 2026 | 823.00 | 826.00 | 773.00 | 773.00 | 773.00 | -9.91% | 4,339,503 |
| Jul 24, 2026 | 870.00 | 910.00 | 850.00 | 858.00 | 858.00 | -5.09% | 2,231,391 |
| Jul 23, 2026 | 925.00 | 925.00 | 865.00 | 904.00 | 904.00 | -0.44% | 2,223,208 |
| Jul 22, 2026 | 900.00 | 930.00 | 899.00 | 908.00 | 908.00 | 5.83% | 2,632,186 |
| Jul 21, 2026 | 810.00 | 858.00 | 805.00 | 858.00 | 858.00 | 10.00% | 2,388,062 |
| Jul 20, 2026 | 805.00 | 820.00 | 757.00 | 780.00 | 780.00 | -4.76% | 3,373,745 |
| Jul 17, 2026 | 863.00 | 877.00 | 819.00 | 819.00 | 819.00 | -9.90% | 3,134,508 |
| Jul 16, 2026 | 944.00 | 958.00 | 903.00 | 909.00 | 909.00 | -3.61% | 3,720,503 |
| Jul 15, 2026 | 895.00 | 943.00 | 883.00 | 943.00 | 943.00 | 9.91% | 2,036,006 |
| Jul 14, 2026 | 899.00 | 915.00 | 814.00 | 858.00 | 858.00 | -3.92% | 3,764,323 |
| Jul 13, 2026 | 931.00 | 947.00 | 888.00 | 893.00 | 893.00 | -3.15% | 2,260,805 |
| Jul 9, 2026 | 926.00 | 957.00 | 914.00 | 922.00 | 922.00 | -0.43% | 3,006,479 |
| Jul 8, 2026 | 908.00 | 948.00 | 894.00 | 926.00 | 926.00 | 3.46% | 2,916,923 |
| Jul 7, 2026 | 960.00 | 969.00 | 892.00 | 895.00 | 895.00 | -6.18% | 3,294,542 |
| Jul 6, 2026 | 1,005.00 | 1,020.00 | 954.00 | 954.00 | 954.00 | -3.34% | 3,675,138 |
| Jul 3, 2026 | 951.00 | 993.00 | 949.00 | 987.00 | 987.00 | 2.71% | 3,742,648 |
| Jul 2, 2026 | 929.00 | 978.00 | 921.00 | 961.00 | 961.00 | - | 2,667,746 |
| Jul 1, 2026 | 1,020.00 | 1,030.00 | 910.00 | 961.00 | 961.00 | -3.71% | 6,973,164 |
| Jun 30, 2026 | 1,010.00 | 1,030.00 | 972.00 | 998.00 | 998.00 | 1.84% | 3,396,035 |
| Jun 29, 2026 | 975.00 | 1,005.00 | 954.00 | 980.00 | 980.00 | -1.01% | 3,044,513 |
| Jun 26, 2026 | 1,070.00 | 1,080.00 | 990.00 | 990.00 | 990.00 | -10.00% | 4,499,042 |
| Jun 25, 2026 | 1,105.00 | 1,175.00 | 1,080.00 | 1,100.00 | 1,100.00 | 2.80% | 6,587,069 |
| Jun 24, 2026 | 1,080.00 | 1,095.00 | 1,015.00 | 1,070.00 | 1,070.00 | 1.90% | 4,954,383 |
| Jun 23, 2026 | 1,135.00 | 1,210.00 | 1,040.00 | 1,050.00 | 1,050.00 | -5.83% | 7,925,578 |
| Jun 22, 2026 | 1,115.00 | 1,115.00 | 1,070.00 | 1,115.00 | 1,115.00 | 9.53% | 5,550,124 |
| Jun 18, 2026 | 942.00 | 1,025.00 | 942.00 | 1,025.00 | 1,018.01 | 9.86% | 5,511,532 |
| Jun 17, 2026 | 924.00 | 953.00 | 921.00 | 933.00 | 926.64 | 0.97% | 2,679,540 |
| Jun 16, 2026 | 945.00 | 974.00 | 920.00 | 924.00 | 917.70 | -0.75% | 3,865,709 |
| Jun 15, 2026 | 954.00 | 969.00 | 931.00 | 931.00 | 924.65 | -0.11% | 2,772,853 |
| Jun 12, 2026 | 940.00 | 974.00 | 920.00 | 932.00 | 925.65 | 4.72% | 4,366,481 |
| Jun 11, 2026 | 893.00 | 917.00 | 846.00 | 890.00 | 883.93 | -0.45% | 5,544,297 |
| Jun 10, 2026 | 928.00 | 989.00 | 892.00 | 894.00 | 887.91 | -7.17% | 5,662,890 |
| Jun 9, 2026 | 921.00 | 966.00 | 890.00 | 963.00 | 956.44 | 5.94% | 5,978,058 |
| Jun 8, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 902.80 | -10.00% | 933,349 |
| Jun 5, 2026 | 1,030.00 | 1,055.00 | 999.00 | 1,010.00 | 1,003.12 | -4.27% | 5,307,163 |
| Jun 4, 2026 | 1,060.00 | 1,150.00 | 1,055.00 | 1,055.00 | 1,047.81 | -4.09% | 4,002,822 |
| Jun 3, 2026 | 1,110.00 | 1,165.00 | 1,090.00 | 1,100.00 | 1,092.50 | 2.33% | 5,331,477 |
| Jun 2, 2026 | 1,140.00 | 1,155.00 | 1,045.00 | 1,075.00 | 1,067.67 | -4.44% | 6,639,528 |
| Jun 1, 2026 | 1,240.00 | 1,305.00 | 1,115.00 | 1,125.00 | 1,117.33 | -5.46% | 11,967,560 |
| May 29, 2026 | 1,160.00 | 1,200.00 | 1,140.00 | 1,190.00 | 1,181.89 | 8.68% | 13,567,160 |
| May 28, 2026 | 1,085.00 | 1,185.00 | 1,070.00 | 1,095.00 | 1,087.54 | 1.39% | 14,735,180 |
| May 27, 2026 | 1,135.00 | 1,145.00 | 1,055.00 | 1,080.00 | 1,072.64 | - | 6,994,229 |
| May 26, 2026 | 1,055.00 | 1,125.00 | 1,045.00 | 1,080.00 | 1,072.64 | 2.37% | 10,066,960 |