Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,090.00
+5.00 (0.24%)
Sep 18, 2025, 1:30 PM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,090.002,135.002,080.002,090.002,090.00-453,161
Sep 17, 20252,120.002,150.002,075.002,090.002,090.00-1.88%452,959
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
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