eMemory Technology Inc. (TPEX:3529)
Taiwan · Delayed Price · Currency is TWD 1,515.00
-30.00 (-1.94%)
Jan 22, 2026, 1:00 PM CST
eMemory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 1,570.00 | 1,570.00 | 1,495.00 | 1,545.00 | 1,545.00 | -3.74% | 1,693,721 |
| Jan 20, 2026 | 1,670.00 | 1,690.00 | 1,600.00 | 1,605.00 | 1,605.00 | -4.18% | 1,055,047 |
| Jan 19, 2026 | 1,680.00 | 1,745.00 | 1,660.00 | 1,675.00 | 1,675.00 | - | 742,864 |
| Jan 16, 2026 | 1,700.00 | 1,750.00 | 1,655.00 | 1,675.00 | 1,675.00 | -0.30% | 843,891 |
| Jan 15, 2026 | 1,690.00 | 1,700.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.59% | 421,223 |
| Jan 14, 2026 | 1,690.00 | 1,710.00 | 1,660.00 | 1,690.00 | 1,690.00 | 0.60% | 514,667 |
| Jan 13, 2026 | 1,715.00 | 1,735.00 | 1,670.00 | 1,680.00 | 1,680.00 | -0.88% | 663,117 |
| Jan 12, 2026 | 1,680.00 | 1,720.00 | 1,660.00 | 1,695.00 | 1,695.00 | 2.73% | 535,683 |
| Jan 9, 2026 | 1,675.00 | 1,675.00 | 1,600.00 | 1,650.00 | 1,650.00 | -0.90% | 904,665 |
| Jan 8, 2026 | 1,755.00 | 1,780.00 | 1,665.00 | 1,665.00 | 1,665.00 | -6.20% | 903,552 |
| Jan 7, 2026 | 1,740.00 | 1,780.00 | 1,705.00 | 1,775.00 | 1,775.00 | 2.60% | 833,975 |
| Jan 6, 2026 | 1,660.00 | 1,750.00 | 1,655.00 | 1,730.00 | 1,730.00 | 4.85% | 1,001,744 |
| Jan 5, 2026 | 1,730.00 | 1,740.00 | 1,610.00 | 1,650.00 | 1,650.00 | -4.07% | 1,687,747 |
| Jan 2, 2026 | 1,730.00 | 1,765.00 | 1,705.00 | 1,720.00 | 1,720.00 | -0.58% | 549,870 |
| Dec 31, 2025 | 1,765.00 | 1,765.00 | 1,725.00 | 1,730.00 | 1,730.00 | -1.98% | 480,675 |
| Dec 30, 2025 | 1,730.00 | 1,825.00 | 1,720.00 | 1,765.00 | 1,765.00 | 2.02% | 995,660 |
| Dec 29, 2025 | 1,750.00 | 1,760.00 | 1,705.00 | 1,730.00 | 1,730.00 | 1.17% | 406,739 |
| Dec 26, 2025 | 1,745.00 | 1,750.00 | 1,705.00 | 1,710.00 | 1,710.00 | -0.87% | 276,704 |
| Dec 24, 2025 | 1,720.00 | 1,770.00 | 1,720.00 | 1,725.00 | 1,725.00 | 1.17% | 482,899 |
| Dec 23, 2025 | 1,740.00 | 1,755.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.87% | 404,247 |
| Dec 22, 2025 | 1,750.00 | 1,775.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.29% | 335,911 |
| Dec 19, 2025 | 1,710.00 | 1,725.00 | 1,700.00 | 1,715.00 | 1,715.00 | 1.78% | 628,159 |
| Dec 18, 2025 | 1,665.00 | 1,695.00 | 1,660.00 | 1,685.00 | 1,685.00 | -1.17% | 909,502 |
| Dec 17, 2025 | 1,740.00 | 1,745.00 | 1,690.00 | 1,705.00 | 1,705.00 | -2.29% | 978,948 |
| Dec 16, 2025 | 1,835.00 | 1,845.00 | 1,745.00 | 1,745.00 | 1,745.00 | -6.18% | 1,202,984 |
| Dec 15, 2025 | 1,855.00 | 1,865.00 | 1,820.00 | 1,860.00 | 1,860.00 | -1.59% | 583,457 |
| Dec 12, 2025 | 1,910.00 | 1,935.00 | 1,855.00 | 1,890.00 | 1,890.00 | - | 677,768 |
| Dec 11, 2025 | 1,940.00 | 1,975.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.07% | 1,036,660 |
| Dec 10, 2025 | 1,995.00 | 1,995.00 | 1,930.00 | 1,930.00 | 1,930.00 | -3.26% | 1,055,170 |
| Dec 9, 2025 | 1,985.00 | 2,015.00 | 1,965.00 | 1,995.00 | 1,995.00 | 0.76% | 867,321 |
| Dec 8, 2025 | 1,985.00 | 2,020.00 | 1,965.00 | 1,980.00 | 1,980.00 | -0.75% | 683,762 |
| Dec 5, 2025 | 2,055.00 | 2,055.00 | 1,980.00 | 1,995.00 | 1,995.00 | -2.21% | 827,497 |
| Dec 4, 2025 | 2,050.00 | 2,165.00 | 2,020.00 | 2,040.00 | 2,040.00 | - | 1,246,209 |
| Dec 3, 2025 | 2,065.00 | 2,195.00 | 2,040.00 | 2,040.00 | 2,040.00 | -0.49% | 1,621,434 |
| Dec 2, 2025 | 2,000.00 | 2,125.00 | 2,000.00 | 2,050.00 | 2,050.00 | 3.27% | 1,517,797 |
| Dec 1, 2025 | 2,045.00 | 2,045.00 | 1,970.00 | 1,985.00 | 1,985.00 | -2.93% | 719,214 |
| Nov 28, 2025 | 2,010.00 | 2,080.00 | 1,995.00 | 2,045.00 | 2,045.00 | 2.76% | 974,824 |
| Nov 27, 2025 | 1,975.00 | 2,010.00 | 1,965.00 | 1,990.00 | 1,990.00 | 0.76% | 447,013 |
| Nov 26, 2025 | 2,000.00 | 2,030.00 | 1,955.00 | 1,975.00 | 1,975.00 | -0.75% | 831,152 |
| Nov 25, 2025 | 1,955.00 | 2,000.00 | 1,905.00 | 1,990.00 | 1,990.00 | 3.92% | 843,727 |
| Nov 24, 2025 | 1,860.00 | 1,945.00 | 1,840.00 | 1,915.00 | 1,915.00 | 4.36% | 1,166,155 |
| Nov 21, 2025 | 1,960.00 | 1,985.00 | 1,830.00 | 1,835.00 | 1,835.00 | -8.48% | 1,462,963 |
| Nov 20, 2025 | 2,065.00 | 2,065.00 | 1,960.00 | 2,005.00 | 2,005.00 | 1.01% | 957,251 |
| Nov 19, 2025 | 2,045.00 | 2,075.00 | 1,970.00 | 1,985.00 | 1,985.00 | -2.93% | 1,118,908 |
| Nov 18, 2025 | 2,150.00 | 2,150.00 | 2,025.00 | 2,045.00 | 2,045.00 | -4.88% | 1,234,662 |
| Nov 17, 2025 | 2,120.00 | 2,150.00 | 2,080.00 | 2,150.00 | 2,150.00 | 9.97% | 1,474,145 |
| Nov 14, 2025 | 1,950.00 | 1,995.00 | 1,945.00 | 1,955.00 | 1,955.00 | -2.25% | 498,896 |
| Nov 13, 2025 | 2,000.00 | 2,015.00 | 1,975.00 | 2,000.00 | 2,000.00 | 0.76% | 314,354 |
| Nov 12, 2025 | 2,025.00 | 2,035.00 | 1,985.00 | 1,985.00 | 1,985.00 | -1.73% | 604,335 |
| Nov 11, 2025 | 2,075.00 | 2,110.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.74% | 764,676 |