Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
1,995.00
-45.00 (-2.21%)
At close: Dec 5, 2025

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,055.002,055.001,980.001,995.001,995.00-2.21%827,497
Dec 4, 20252,050.002,165.002,020.002,040.002,040.00-1,246,209
Dec 3, 20252,065.002,195.002,040.002,040.002,040.00-0.49%1,621,434
Dec 2, 20252,000.002,125.002,000.002,050.002,050.003.27%1,517,797
Dec 1, 20252,045.002,045.001,970.001,985.001,985.00-2.93%719,214
Nov 28, 20252,010.002,080.001,995.002,045.002,045.002.76%974,824
Nov 27, 20251,975.002,010.001,965.001,990.001,990.000.76%447,013
Nov 26, 20252,000.002,030.001,955.001,975.001,975.00-0.75%758,661
Nov 25, 20251,955.002,000.001,905.001,990.001,990.003.92%843,727
Nov 24, 20251,860.001,945.001,840.001,915.001,915.004.36%1,166,155
Nov 21, 20251,960.001,985.001,830.001,835.001,835.00-8.48%1,462,963
Nov 20, 20252,065.002,065.001,960.002,005.002,005.001.01%957,251
Nov 19, 20252,045.002,075.001,970.001,985.001,985.00-2.93%1,118,908
Nov 18, 20252,150.002,150.002,025.002,045.002,045.00-4.88%1,234,662
Nov 17, 20252,120.002,150.002,080.002,150.002,150.009.97%1,474,145
Nov 14, 20251,950.001,995.001,945.001,955.001,955.00-2.25%498,896
Nov 13, 20252,000.002,015.001,975.002,000.002,000.000.76%314,354
Nov 12, 20252,025.002,035.001,985.001,985.001,985.00-1.73%604,335
Nov 11, 20252,075.002,110.002,020.002,020.002,020.00-0.74%764,676
Nov 10, 20252,100.002,110.002,015.002,035.002,035.00-2.86%965,986
Nov 7, 20252,145.002,170.002,085.002,095.002,095.00-2.56%1,394,830
Nov 6, 20252,040.002,150.002,035.002,150.002,150.009.97%1,975,853
Nov 5, 20251,990.001,995.001,930.001,955.001,955.00-3.22%918,925
Nov 4, 20251,985.002,045.001,975.002,020.002,020.002.02%872,798
Nov 3, 20251,965.002,010.001,965.001,980.001,980.00-0.50%544,760
Oct 31, 20252,005.002,005.001,965.001,990.001,990.00-0.75%1,404,973
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 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