Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,065.00
-10.00 (-0.48%)
Aug 27, 2025, 9:34 AM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252,060.002,085.002,035.002,075.002,075.000.48%371,889
Aug 25, 20252,080.002,110.002,060.002,065.002,065.001.72%607,632
Aug 22, 20252,020.002,075.002,020.002,030.002,030.000.50%616,013
Aug 21, 20251,960.002,035.001,945.002,020.002,020.003.06%740,872
Aug 20, 20252,010.002,010.001,955.001,960.001,960.00-3.21%1,211,719
Aug 19, 20252,035.002,045.002,000.002,025.002,025.00-0.25%833,006
Aug 18, 20252,060.002,100.002,030.002,030.002,030.00-2.40%815,244
Aug 15, 20252,160.002,160.002,045.002,080.002,080.00-3.26%835,426
Aug 14, 20252,155.002,225.002,140.002,150.002,150.000.47%776,247
Aug 13, 20252,145.002,210.002,125.002,140.002,140.000.71%871,057
Aug 12, 20252,085.002,140.002,060.002,125.002,125.002.66%633,238
Aug 11, 20252,115.002,115.002,060.002,070.002,070.00-1.66%426,305
Aug 8, 20252,150.002,150.002,080.002,105.002,105.00-0.94%559,832
Aug 7, 20252,060.002,165.002,055.002,125.002,125.004.94%1,191,524
Aug 6, 20252,075.002,090.002,015.002,025.002,025.00-1.70%714,430
Aug 5, 20252,035.002,075.002,010.002,060.002,060.003.78%767,547
Aug 4, 20252,020.002,055.001,985.001,985.001,985.00-3.64%624,659
Aug 1, 20251,995.002,070.001,975.002,060.002,060.001.23%627,145
Jul 31, 20252,020.002,080.002,020.002,035.002,035.000.25%568,916
Jul 30, 20252,050.002,080.002,025.002,030.002,030.00-1.22%347,399
Jul 29, 20252,075.002,080.002,025.002,055.002,055.00-0.72%600,357
Jul 28, 20252,065.002,085.002,025.002,070.002,070.000.98%469,533
Jul 25, 20252,050.002,065.001,990.002,050.002,050.00-0.24%920,489
Jul 24, 20252,085.002,090.002,025.002,055.002,055.000.24%697,666
Jul 23, 20252,010.002,050.001,985.002,050.002,050.002.50%1,147,807
Jul 22, 20252,110.002,110.002,000.002,000.002,000.00-4.53%1,451,069
Jul 21, 20252,265.002,265.002,085.002,095.002,095.00-7.10%1,582,025
Jul 18, 20252,225.002,300.002,225.002,255.002,255.002.73%805,295
Jul 17, 20252,215.002,270.002,190.002,195.002,195.00-0.45%940,511
Jul 16, 20252,225.002,260.002,170.002,205.002,205.000.68%1,123,556
Jul 15, 20252,215.002,230.002,165.002,190.002,190.00-0.68%957,038
Jul 14, 20252,385.002,385.002,205.002,205.002,205.00-7.93%817,610
Jul 11, 20252,415.002,460.002,395.002,395.002,395.00-0.83%403,103
Jul 10, 20252,430.002,455.002,395.002,415.002,415.00-1.43%553,703
Jul 9, 20252,400.002,465.002,360.002,450.002,450.002.08%350,367
Jul 8, 20252,375.002,410.002,345.002,400.002,400.000.21%364,051
Jul 7, 20252,480.002,490.002,365.002,395.002,395.00-4.01%636,436
Jul 4, 20252,515.002,575.002,485.002,495.002,495.00-0.20%595,056
Jul 3, 20252,550.002,570.002,480.002,500.002,500.00-525,285
Jul 2, 20252,505.002,525.002,480.002,500.002,500.00-423,339
Jul 1, 20252,370.002,550.002,370.002,500.002,500.005.93%912,704
Jun 30, 20252,430.002,430.002,350.002,360.002,360.00-1.26%356,504
Jun 27, 20252,400.002,465.002,370.002,390.002,390.001.06%550,537
Jun 26, 20252,445.002,455.002,345.002,365.002,365.00-2.67%334,585
Jun 25, 20252,405.002,465.002,395.002,430.002,408.002.97%616,054
Jun 24, 20252,315.002,370.002,305.002,360.002,338.644.42%387,382
Jun 23, 20252,210.002,275.002,205.002,260.002,239.55-230,348
Jun 20, 20252,325.002,325.002,240.002,260.002,239.55-2.80%549,122
Jun 19, 20252,350.002,350.002,275.002,325.002,303.960.22%417,243
Jun 18, 20252,305.002,355.002,280.002,320.002,299.001.75%492,377