Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,245.00
+75.00 (2.37%)
Jun 25, 2026, 1:30 PM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 20263,120.003,160.003,015.003,090.003,070.242.49%364,219
Jun 11, 20262,945.003,025.002,870.003,015.002,995.721.17%477,104
Jun 10, 20263,145.003,145.002,945.002,980.002,960.94-5.55%470,761
Jun 9, 20263,255.003,270.003,050.003,155.003,134.82-1.41%728,944
Jun 8, 20263,095.003,255.003,095.003,200.003,179.53-6.84%885,894
Jun 5, 20263,500.003,525.003,385.003,435.003,413.03-3.10%486,524
Jun 4, 20263,510.003,625.003,470.003,545.003,522.33-0.70%870,110
Jun 3, 20263,580.003,605.003,470.003,570.003,547.171.13%841,333
Jun 2, 20263,345.003,530.003,345.003,530.003,507.427.62%1,015,226
Jun 1, 20263,480.003,505.003,215.003,280.003,259.02-3.81%1,106,339
May 29, 20263,540.003,545.003,385.003,410.003,388.19-1.73%1,221,616
May 28, 20263,420.003,520.003,370.003,470.003,447.805.31%1,248,387
May 27, 20263,480.003,555.003,270.003,295.003,273.92-5.45%1,446,858
May 26, 20263,800.003,800.003,445.003,485.003,462.71-6.06%682,323
May 25, 20263,700.003,790.003,675.003,710.003,686.272.34%428,542
May 22, 20263,700.003,765.003,600.003,625.003,601.811.97%504,411
May 21, 20263,525.003,660.003,485.003,555.003,532.265.02%756,941
May 20, 20263,380.003,525.003,335.003,385.003,363.352.27%757,568
May 19, 20263,330.003,380.003,210.003,310.003,288.83-4.06%1,939,999
May 18, 20263,580.003,650.003,450.003,450.003,427.93-9.92%865,470
May 15, 20263,960.004,025.003,800.003,830.003,805.50-2.30%509,287
May 14, 20264,015.004,040.003,885.003,920.003,894.93-542,517
May 13, 20263,990.004,115.003,800.003,920.003,894.93-4.74%1,557,575
May 12, 20264,460.004,460.004,035.004,115.004,088.68-7.74%1,851,108
May 11, 20264,370.004,665.004,295.004,460.004,431.472.88%1,508,018
May 8, 20264,640.004,650.004,235.004,335.004,307.27-7.86%1,308,022
May 7, 20264,335.004,785.004,245.004,705.004,674.916.93%1,712,961
May 6, 20264,360.004,400.004,005.004,400.004,371.86-1.01%986,120
May 5, 20264,280.004,445.004,180.004,445.004,416.576.34%619,588
May 4, 20263,910.004,210.003,910.004,180.004,153.267.32%513,899
Apr 30, 20263,980.003,980.003,805.003,895.003,870.09-0.13%653,049
Apr 29, 20263,995.003,995.003,900.003,900.003,875.05-2.13%513,109
Apr 28, 20264,045.004,045.003,920.003,985.003,959.51-1.48%450,703
Apr 27, 20264,000.004,060.003,880.004,045.004,019.133.72%741,175
Apr 24, 20263,930.004,260.003,800.003,900.003,875.05-2.01%925,837
Apr 23, 20264,160.004,160.003,655.003,980.003,954.54-1.85%1,165,518
Apr 22, 20264,310.004,400.004,000.004,055.004,029.06-7.84%1,023,980
Apr 21, 20264,440.004,570.004,170.004,400.004,371.860.34%1,176,209
Apr 20, 20264,000.004,430.003,955.004,385.004,356.957.61%1,336,701
Apr 17, 20263,790.004,075.003,735.004,075.004,048.949.99%1,342,657
Apr 16, 20263,450.003,705.003,410.003,705.003,681.309.94%1,174,778
Apr 15, 20263,385.003,480.003,335.003,370.003,348.441.05%895,007