Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,155.00
-15.00 (-0.47%)
Oct 5, 2026, 1:30 PM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 5, 20263,220.003,250.003,145.003,155.003,155.00-0.47%992,246
Oct 2, 20263,245.003,290.003,160.003,170.003,170.00-2.31%936,184
Oct 1, 20263,305.003,345.003,215.003,245.003,245.00-1.82%1,121,071
Sep 30, 20263,450.003,635.003,305.003,305.003,305.00-2,605,135
Sep 29, 20263,175.003,410.003,145.003,305.003,305.002.32%2,232,416
Sep 24, 20263,250.003,315.003,160.003,230.003,230.00-2.27%1,603,757
Sep 23, 20263,190.003,350.003,020.003,305.003,305.006.27%3,388,602
Sep 22, 20262,895.003,110.002,890.003,110.003,110.009.89%1,636,172
Sep 21, 20262,880.002,950.002,820.002,830.002,830.00-0.53%914,462
Sep 18, 20262,770.002,890.002,760.002,845.002,845.004.98%1,491,528
Sep 17, 20262,735.002,810.002,660.002,710.002,710.000.37%1,057,425
Sep 16, 20262,650.002,740.002,625.002,700.002,700.002.86%559,994
Sep 15, 20262,720.002,720.002,610.002,625.002,625.00-3.85%919,837
Sep 14, 20262,530.002,770.002,530.002,730.002,730.005.81%1,325,591
Sep 11, 20262,690.002,720.002,550.002,580.002,580.00-5.49%1,174,512
Sep 10, 20262,790.002,835.002,720.002,730.002,730.00-1.80%1,073,937
Sep 9, 20262,800.002,875.002,680.002,780.002,780.00-1.59%2,226,037
Sep 8, 20262,640.002,825.002,555.002,825.002,825.009.92%2,252,931
Sep 7, 20262,435.002,590.002,385.002,570.002,570.007.76%2,511,821
Sep 4, 20262,420.002,515.002,355.002,385.002,385.002.36%1,155,652
Sep 3, 20262,410.002,485.002,330.002,330.002,330.00-2.71%1,149,229
Sep 2, 20262,595.002,600.002,395.002,395.002,395.00-9.28%1,829,487
Sep 1, 20262,490.002,640.002,490.002,640.002,640.0010.00%637,078
Aug 31, 20262,500.002,505.002,310.002,400.002,400.00-5.51%7,123,065
Aug 28, 20262,720.002,720.002,520.002,540.002,540.00-4.15%1,694,636
Aug 27, 20262,605.002,650.002,590.002,650.002,650.009.96%544,938
Aug 26, 20262,170.002,410.002,155.002,410.002,410.009.79%800,584
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