Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,410.00
+215.00 (9.79%)
Aug 26, 2026, 1:30 PM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20262,180.002,210.002,090.002,195.002,195.00-0.23%1,020,242
Aug 24, 20262,155.002,215.002,140.002,200.002,200.002.09%522,530
Aug 21, 20262,220.002,245.002,150.002,155.002,155.00-2.49%843,189
Aug 20, 20262,320.002,320.002,200.002,210.002,210.00-2.21%565,920
Aug 19, 20262,300.002,380.002,230.002,260.002,260.00-3.42%1,087,108
Aug 18, 20262,440.002,500.002,335.002,340.002,340.00-2.09%1,877,024
Aug 17, 20262,645.002,685.002,390.002,390.002,390.00-9.98%1,401,441
Aug 14, 20262,740.002,825.002,635.002,655.002,655.00-1.67%985,484
Aug 13, 20262,675.002,800.002,630.002,700.002,700.001.50%1,024,577
Aug 12, 20262,660.002,705.002,635.002,660.002,660.00-562,333
Aug 11, 20262,795.002,820.002,655.002,660.002,660.00-6.17%821,605
Aug 10, 20262,755.002,995.002,705.002,835.002,835.004.04%1,501,659
Aug 7, 20262,700.002,770.002,640.002,725.002,725.002.44%812,676
Aug 6, 20262,635.002,770.002,565.002,660.002,660.001.14%1,112,145
Aug 5, 20262,700.002,780.002,600.002,630.002,630.002.14%1,208,747
Aug 4, 20262,450.002,620.002,385.002,575.002,575.007.74%1,040,850
Aug 3, 20262,410.002,435.002,330.002,390.002,390.00-3.43%827,296
Jul 31, 20262,515.002,515.002,355.002,475.002,475.008.08%2,109,507
Jul 30, 20262,080.002,290.002,045.002,290.002,290.009.83%1,004,151
Jul 29, 20262,245.002,275.001,995.002,085.002,085.00-5.23%1,114,681
Jul 28, 20262,355.002,355.002,200.002,200.002,200.00-9.47%805,569
Jul 27, 20262,500.002,550.002,395.002,430.002,430.00-1.62%257,298
Jul 24, 20262,475.002,520.002,405.002,470.002,470.00-1.40%594,560
Jul 23, 20262,620.002,710.002,480.002,505.002,505.00-3.65%1,047,004
Jul 22, 20262,450.002,600.002,430.002,600.002,600.009.94%763,397
Jul 21, 20262,340.002,390.002,280.002,365.002,365.002.83%373,771
Jul 20, 20262,315.002,350.002,185.002,300.002,300.00-2.13%910,973
Jul 17, 20262,405.002,460.002,335.002,350.002,350.00-7.11%477,969
Jul 16, 20262,590.002,595.002,465.002,530.002,530.00-441,464
Jul 15, 20262,460.002,590.002,420.002,530.002,530.004.76%805,219
Jul 14, 20262,510.002,515.002,295.002,415.002,415.00-5.29%1,047,064
Jul 13, 20262,620.002,635.002,505.002,550.002,550.00-2.11%868,315
Jul 9, 20262,650.002,680.002,585.002,605.002,605.00-2.80%1,016,283
Jul 8, 20262,740.002,760.002,595.002,680.002,680.00-2.19%592,158
Jul 7, 20262,810.002,930.002,725.002,740.002,740.00-2.32%772,670
Jul 6, 20262,820.002,855.002,665.002,805.002,805.001.26%978,179
Jul 3, 20263,000.003,085.002,765.002,770.002,770.00-6.89%1,122,033
Jul 2, 20262,865.003,005.002,865.002,975.002,975.000.85%321,533
Jul 1, 20263,000.003,035.002,905.002,950.002,950.000.85%343,652
Jun 30, 20262,960.003,050.002,925.002,925.002,925.000.86%443,216
Jun 29, 20262,910.002,935.002,835.002,900.002,900.00-0.85%358,572
Jun 26, 20263,265.003,265.002,925.002,925.002,925.00-9.86%865,597
Jun 25, 20263,265.003,425.003,185.003,245.003,245.003.02%864,886
Jun 24, 20263,190.003,220.002,980.003,170.003,149.72-0.47%514,415
Jun 23, 20263,190.003,320.003,180.003,185.003,164.630.16%617,728
Jun 22, 20263,400.003,450.003,150.003,180.003,159.66-2.75%489,509
Jun 18, 20263,245.003,340.003,190.003,270.003,249.083.65%419,339
Jun 17, 20263,195.003,235.003,105.003,155.003,134.82-1.41%262,531
Jun 16, 20263,315.003,315.003,170.003,200.003,179.53-254,868
Jun 15, 20263,210.003,310.003,185.003,200.003,179.533.56%453,930