eMemory Technology Inc. (TPEX:3529)
Taiwan · Delayed Price · Currency is TWD 2,825.00
-100.00 (-3.42%)
At close: Mar 27, 2026
eMemory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2,815.00 | 2,900.00 | 2,800.00 | 2,825.00 | 2,825.00 | -3.42% | 1,162,625 |
| Mar 26, 2026 | 2,800.00 | 2,980.00 | 2,790.00 | 2,925.00 | 2,925.00 | 5.03% | 1,734,932 |
| Mar 25, 2026 | 2,660.00 | 2,785.00 | 2,660.00 | 2,785.00 | 2,785.00 | 9.86% | 721,169 |
| Mar 24, 2026 | 2,690.00 | 2,695.00 | 2,520.00 | 2,535.00 | 2,535.00 | -2.50% | 1,461,700 |
| Mar 23, 2026 | 2,480.00 | 2,675.00 | 2,480.00 | 2,600.00 | 2,600.00 | -3.70% | 992,207 |
| Mar 20, 2026 | 2,765.00 | 2,805.00 | 2,660.00 | 2,700.00 | 2,700.00 | -2.70% | 997,446 |
| Mar 19, 2026 | 2,675.00 | 2,845.00 | 2,645.00 | 2,775.00 | 2,775.00 | 1.83% | 1,620,504 |
| Mar 18, 2026 | 2,780.00 | 2,795.00 | 2,635.00 | 2,725.00 | 2,725.00 | -3.02% | 2,163,857 |
| Mar 17, 2026 | 2,620.00 | 2,810.00 | 2,615.00 | 2,810.00 | 2,810.00 | 9.98% | 2,000,312 |
| Mar 16, 2026 | 2,550.00 | 2,615.00 | 2,490.00 | 2,555.00 | 2,555.00 | 3.02% | 1,541,354 |
| Mar 13, 2026 | 2,440.00 | 2,565.00 | 2,375.00 | 2,480.00 | 2,480.00 | 0.40% | 1,337,662 |
| Mar 12, 2026 | 2,485.00 | 2,485.00 | 2,415.00 | 2,470.00 | 2,470.00 | -0.60% | 738,841 |
| Mar 11, 2026 | 2,300.00 | 2,485.00 | 2,300.00 | 2,485.00 | 2,485.00 | 9.96% | 628,208 |
| Mar 10, 2026 | 2,305.00 | 2,310.00 | 2,150.00 | 2,260.00 | 2,260.00 | 3.20% | 445,750 |
| Mar 9, 2026 | 2,155.00 | 2,190.00 | 2,155.00 | 2,190.00 | 2,190.00 | -8.37% | 535,844 |
| Mar 6, 2026 | 2,380.00 | 2,400.00 | 2,350.00 | 2,390.00 | 2,390.00 | -1.44% | 372,012 |
| Mar 5, 2026 | 2,355.00 | 2,425.00 | 2,260.00 | 2,425.00 | 2,425.00 | 7.54% | 439,769 |
| Mar 4, 2026 | 2,270.00 | 2,305.00 | 2,150.00 | 2,255.00 | 2,255.00 | -3.43% | 747,285 |
| Mar 3, 2026 | 2,550.00 | 2,550.00 | 2,310.00 | 2,335.00 | 2,335.00 | -8.25% | 860,423 |
| Mar 2, 2026 | 2,430.00 | 2,585.00 | 2,430.00 | 2,545.00 | 2,545.00 | 0.59% | 656,329 |
| Feb 26, 2026 | 2,500.00 | 2,600.00 | 2,430.00 | 2,530.00 | 2,530.00 | 1.81% | 1,145,904 |
| Feb 25, 2026 | 2,495.00 | 2,510.00 | 2,380.00 | 2,485.00 | 2,485.00 | 4.19% | 2,178,500 |
| Feb 24, 2026 | 2,370.00 | 2,390.00 | 2,240.00 | 2,385.00 | 2,385.00 | 9.40% | 4,072,208 |
| Feb 23, 2026 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 2,180.00 | 9.82% | 663,264 |
| Feb 11, 2026 | 1,820.00 | 1,985.00 | 1,810.00 | 1,985.00 | 1,985.00 | 9.97% | 2,245,239 |
| Feb 10, 2026 | 1,875.00 | 1,875.00 | 1,770.00 | 1,805.00 | 1,805.00 | -3.73% | 1,468,380 |
| Feb 9, 2026 | 1,950.00 | 1,960.00 | 1,855.00 | 1,875.00 | 1,875.00 | 1.35% | 1,774,165 |
| Feb 6, 2026 | 1,805.00 | 1,875.00 | 1,700.00 | 1,850.00 | 1,850.00 | 3.06% | 2,594,800 |
| Feb 5, 2026 | 1,680.00 | 1,835.00 | 1,675.00 | 1,795.00 | 1,795.00 | 4.66% | 1,509,539 |
| Feb 4, 2026 | 1,695.00 | 1,755.00 | 1,675.00 | 1,715.00 | 1,715.00 | 1.48% | 1,023,523 |
| Feb 3, 2026 | 1,745.00 | 1,745.00 | 1,660.00 | 1,690.00 | 1,690.00 | -0.59% | 1,161,056 |
| Feb 2, 2026 | 1,755.00 | 1,780.00 | 1,670.00 | 1,700.00 | 1,700.00 | -7.10% | 1,517,386 |
| Jan 30, 2026 | 1,880.00 | 1,890.00 | 1,800.00 | 1,830.00 | 1,830.00 | -3.94% | 1,464,528 |
| Jan 29, 2026 | 1,990.00 | 1,990.00 | 1,885.00 | 1,905.00 | 1,905.00 | -3.30% | 1,882,071 |
| Jan 28, 2026 | 1,880.00 | 1,970.00 | 1,815.00 | 1,970.00 | 1,970.00 | 9.75% | 4,548,631 |
| Jan 27, 2026 | 1,645.00 | 1,795.00 | 1,630.00 | 1,795.00 | 1,795.00 | 9.79% | 1,657,448 |
| Jan 26, 2026 | 1,545.00 | 1,640.00 | 1,540.00 | 1,635.00 | 1,635.00 | 7.57% | 1,565,402 |
| Jan 23, 2026 | 1,525.00 | 1,575.00 | 1,495.00 | 1,520.00 | 1,520.00 | 2.01% | 1,523,693 |
| Jan 22, 2026 | 1,540.00 | 1,545.00 | 1,490.00 | 1,490.00 | 1,490.00 | -3.56% | 2,185,719 |
| 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 |