Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,420.00
-70.00 (-2.81%)
Nov 2, 2026, 12:25 PM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 20262,390.002,445.002,345.002,420.002,420.00-2.81%16,000
Oct 30, 20262,435.002,530.002,385.002,490.002,490.00-1.97%832,487
Oct 29, 20262,665.002,675.002,520.002,540.002,540.00-4.33%515,799
Oct 28, 20262,640.002,665.002,585.002,655.002,655.005.57%492,111
Oct 27, 20262,565.002,625.002,470.002,515.002,515.001.21%978,531
Oct 22, 20262,665.002,665.002,470.002,485.002,485.00-4.05%863,633
Oct 21, 20262,750.002,760.002,580.002,590.002,590.00-2.45%885,753
Oct 20, 20262,695.002,770.002,655.002,655.002,655.00-1.48%605,469
Oct 19, 20262,685.002,750.002,625.002,695.002,695.00-2.00%1,083,426
Oct 16, 20262,705.002,795.002,675.002,750.002,750.003.58%1,017,264
Oct 15, 20262,710.002,740.002,655.002,655.002,655.00-7.65%1,267,348
Oct 14, 20262,850.002,955.002,770.002,875.002,875.002.31%985,478
Oct 13, 20262,800.002,825.002,690.002,810.002,810.00-1.40%864,700
Oct 12, 20262,885.002,915.002,835.002,850.002,850.00-2.23%988,868
Oct 8, 20263,000.003,035.002,915.002,915.002,915.00-3.32%879,456
Oct 7, 20263,130.003,150.003,000.003,015.003,015.00-3.21%880,526
Oct 6, 20263,160.003,175.003,050.003,115.003,115.00-1.27%957,046
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