AP Memory Technology Corporation (TPE:6531)
Taiwan · Delayed Price · Currency is TWD 1,055.00
+55.00 (5.50%)
Oct 5, 2026, 1:30 PM CST
AP Memory Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,015.00 | 1,090.00 | 995.00 | 1,055.00 | 1,055.00 | 5.50% | 4,937,103 |
| Oct 2, 2026 | 932.00 | 1,025.00 | 920.00 | 1,000.00 | 1,000.00 | 7.18% | 5,910,345 |
| Oct 1, 2026 | 931.00 | 937.00 | 914.00 | 933.00 | 933.00 | 0.65% | 1,859,447 |
| Sep 30, 2026 | 943.00 | 964.00 | 924.00 | 927.00 | 927.00 | -0.22% | 2,120,333 |
| Sep 29, 2026 | 980.00 | 980.00 | 916.00 | 929.00 | 929.00 | -6.45% | 4,705,817 |
| Sep 24, 2026 | 990.00 | 1,005.00 | 951.00 | 993.00 | 993.00 | 0.61% | 3,109,128 |
| Sep 23, 2026 | 940.00 | 999.00 | 940.00 | 987.00 | 987.00 | 5.67% | 3,924,896 |
| Sep 22, 2026 | 969.00 | 978.00 | 934.00 | 934.00 | 934.00 | -1.48% | 1,936,612 |
| Sep 21, 2026 | 965.00 | 975.00 | 932.00 | 948.00 | 948.00 | 0.64% | 1,894,948 |
| Sep 20, 2026 | 940.00 | 969.00 | 937.00 | 942.00 | 942.00 | -2.69% | 253,087 |
| Sep 18, 2026 | 940.00 | 969.00 | 939.00 | 968.00 | 968.00 | 5.22% | 2,588,087 |
| Sep 17, 2026 | 950.00 | 951.00 | 915.00 | 920.00 | 920.00 | -3.06% | 3,045,428 |
| Sep 16, 2026 | 905.00 | 950.00 | 898.00 | 949.00 | 949.00 | 6.63% | 3,297,045 |
| Sep 15, 2026 | 953.00 | 964.00 | 887.00 | 890.00 | 890.00 | -7.48% | 4,074,312 |
| Sep 14, 2026 | 957.00 | 994.00 | 933.00 | 962.00 | 962.00 | -2.63% | 2,627,923 |
| Sep 11, 2026 | 1,005.00 | 1,015.00 | 973.00 | 988.00 | 988.00 | -4.08% | 3,956,907 |
| Sep 10, 2026 | 993.00 | 1,065.00 | 991.00 | 1,030.00 | 1,030.00 | 3.10% | 6,397,932 |
| Sep 9, 2026 | 941.00 | 1,015.00 | 936.00 | 999.00 | 999.00 | 7.30% | 5,337,019 |
| Sep 8, 2026 | 979.00 | 979.00 | 924.00 | 931.00 | 931.00 | -3.02% | 2,388,928 |
| Sep 7, 2026 | 939.00 | 968.00 | 936.00 | 960.00 | 960.00 | 5.38% | 2,887,072 |
| Sep 4, 2026 | 942.00 | 949.00 | 901.00 | 911.00 | 911.00 | -0.11% | 2,888,036 |
| Sep 3, 2026 | 967.00 | 995.00 | 907.00 | 912.00 | 912.00 | -4.70% | 8,083,032 |
| Sep 2, 2026 | 950.00 | 977.00 | 920.00 | 957.00 | 957.00 | -0.10% | 3,252,360 |
| Sep 1, 2026 | 936.00 | 980.00 | 923.00 | 958.00 | 958.00 | 3.34% | 4,604,911 |
| Aug 31, 2026 | 895.00 | 928.00 | 879.00 | 927.00 | 927.00 | 3.58% | 2,374,677 |
| Aug 28, 2026 | 927.00 | 933.00 | 892.00 | 895.00 | 895.00 | -2.40% | 2,752,098 |
| Aug 27, 2026 | 920.00 | 934.00 | 896.00 | 917.00 | 917.00 | 0.11% | 3,529,609 |
| Aug 26, 2026 | 868.00 | 926.00 | 857.00 | 916.00 | 916.00 | 4.57% | 3,318,893 |
| Aug 25, 2026 | 842.00 | 876.00 | 813.00 | 876.00 | 876.00 | 3.67% | 2,668,822 |
| Aug 24, 2026 | 887.00 | 905.00 | 840.00 | 845.00 | 845.00 | -4.30% | 3,613,917 |
| Aug 21, 2026 | 885.00 | 924.00 | 870.00 | 883.00 | 883.00 | 0.11% | 4,142,975 |
| Aug 20, 2026 | 854.00 | 897.00 | 854.00 | 882.00 | 882.00 | 5.38% | 4,544,730 |
| Aug 19, 2026 | 833.00 | 870.00 | 829.00 | 837.00 | 837.00 | -3.01% | 4,111,029 |
| Aug 18, 2026 | 893.00 | 925.00 | 847.00 | 863.00 | 863.00 | -1.15% | 7,560,934 |
| Aug 17, 2026 | 906.00 | 927.00 | 873.00 | 873.00 | 873.00 | -6.33% | 1,236,567 |
| Aug 14, 2026 | 882.00 | 932.00 | 870.00 | 932.00 | 932.00 | 7.75% | 945,306 |
| Aug 13, 2026 | 880.00 | 903.00 | 860.00 | 865.00 | 865.00 | -1.48% | 918,703 |
| Aug 12, 2026 | 831.00 | 885.00 | 828.00 | 878.00 | 878.00 | 5.66% | 1,349,993 |
| Aug 11, 2026 | 905.00 | 920.00 | 831.00 | 831.00 | 831.00 | -9.97% | 1,368,256 |
| Aug 10, 2026 | 980.00 | 1,010.00 | 915.00 | 923.00 | 923.00 | -2.94% | 5,773,012 |
| Aug 7, 2026 | 969.00 | 975.00 | 950.00 | 951.00 | 951.00 | 5.67% | 2,226,625 |
| Aug 6, 2026 | 858.00 | 908.00 | 858.00 | 900.00 | 900.00 | 5.26% | 1,832,858 |
| 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% | 1,695,350 |
| 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% | 5,029,523 |
| Jul 30, 2026 | 570.00 | 672.00 | 570.00 | 607.00 | 607.00 | -3.19% | 9,513,602 |
| Jul 29, 2026 | 655.00 | 666.00 | 627.00 | 627.00 | 627.00 | -9.91% | 4,299,365 |
| 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 |