Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,990.00
-15.00 (-0.75%)
Oct 31, 2025, 2:31 PM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20252,005.002,005.001,965.001,990.001,990.00-0.75%1,404,304
Oct 30, 20252,110.002,115.001,985.002,005.002,005.00-6.09%1,538,579
Oct 29, 20252,230.002,230.002,135.002,135.002,135.00-3.39%403,269
Oct 28, 20252,170.002,220.002,140.002,210.002,210.001.38%460,831
Oct 27, 20252,220.002,230.002,130.002,180.002,180.001.40%633,336
Oct 23, 20252,195.002,205.002,135.002,150.002,150.00-4.02%796,619
Oct 22, 20252,285.002,300.002,240.002,240.002,240.00-3.24%842,133
Oct 21, 20252,390.002,425.002,315.002,315.002,315.00-2.32%1,443,918
Oct 20, 20252,340.002,385.002,280.002,370.002,370.007.24%2,447,412
Oct 17, 20252,040.002,260.001,985.002,210.002,210.007.54%2,230,177
Oct 16, 20252,020.002,130.002,020.002,055.002,055.003.27%942,033
Oct 15, 20252,080.002,080.001,990.001,990.001,990.00-2.45%701,316
Oct 14, 20252,035.002,065.002,010.002,040.002,040.002.51%927,298
Oct 13, 20251,955.001,995.001,945.001,990.001,990.00-2.21%965,414
Oct 9, 20252,075.002,090.002,015.002,035.002,035.00-1.69%533,855
Oct 8, 20252,020.002,070.002,000.002,070.002,070.002.99%410,999
Oct 7, 20252,110.002,115.002,000.002,010.002,010.00-2.90%769,497
Oct 3, 20251,995.002,075.001,980.002,070.002,070.004.55%787,737
Oct 2, 20252,040.002,055.001,970.001,980.001,980.00-2.46%760,651
Oct 1, 20252,015.002,050.002,015.002,030.002,030.000.74%447,634
Sep 30, 20252,055.002,060.001,995.002,015.002,015.00-0.98%972,203
Sep 29, 20252,035.002,035.002,035.002,035.002,035.00--
Sep 26, 20252,180.002,180.002,035.002,035.002,035.00-7.08%923,243
Sep 25, 20252,160.002,230.002,140.002,190.002,190.001.62%1,050,158
Sep 24, 20252,175.002,220.002,125.002,155.002,155.000.23%996,078
Sep 23, 20252,100.002,175.002,080.002,150.002,150.003.61%756,468
Sep 22, 20252,115.002,115.002,065.002,075.002,075.00-1.66%489,960
Sep 19, 20252,115.002,165.002,095.002,110.002,110.000.96%613,332
Sep 18, 20252,090.002,135.002,080.002,090.002,090.00-504,798
Sep 17, 20252,120.002,150.002,075.002,090.002,090.00-1.88%454,208
Sep 16, 20252,160.002,175.002,120.002,130.002,130.00-0.70%680,841
Sep 15, 20252,235.002,235.002,140.002,145.002,145.00-5.30%907,692
Sep 12, 20252,300.002,310.002,260.002,265.002,265.00-1.52%332,638
Sep 11, 20252,345.002,360.002,290.002,300.002,300.00-1.08%412,054
Sep 10, 20252,340.002,355.002,295.002,325.002,325.000.22%379,991
Sep 9, 20252,345.002,350.002,280.002,320.002,320.00-1.49%838,642
Sep 8, 20252,450.002,470.002,350.002,355.002,355.00-4.27%836,797
Sep 5, 20252,510.002,525.002,455.002,460.002,460.00-0.61%711,626
Sep 4, 20252,490.002,510.002,455.002,475.002,475.000.61%1,339,334
Sep 3, 20252,340.002,520.002,320.002,460.002,460.005.81%2,291,365
Sep 2, 20252,330.002,435.002,310.002,325.002,325.002.42%2,526,408
Sep 1, 20252,065.002,270.002,050.002,270.002,270.009.93%2,009,866
Aug 29, 20252,155.002,165.002,065.002,065.002,065.00-2.82%605,521
Aug 28, 20252,080.002,165.002,080.002,125.002,125.001.43%527,352
Aug 27, 20252,095.002,105.002,065.002,095.002,095.000.96%332,673
Aug 26, 20252,060.002,085.002,035.002,075.002,075.000.48%371,999
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