eMemory Technology Inc. (TPEX:3529)
Taiwan · Delayed Price · Currency is TWD 2,705.00
+75.00 (2.85%)
Aug 6, 2026, 11:36 AM CST
eMemory Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2,700.00 | 2,780.00 | 2,600.00 | 2,630.00 | 2,630.00 | 2.14% | 1,208,747 |
| Aug 4, 2026 | 2,450.00 | 2,620.00 | 2,385.00 | 2,575.00 | 2,575.00 | 7.74% | 1,040,850 |
| Aug 3, 2026 | 2,410.00 | 2,435.00 | 2,330.00 | 2,390.00 | 2,390.00 | -3.43% | 827,296 |
| Jul 31, 2026 | 2,515.00 | 2,515.00 | 2,355.00 | 2,475.00 | 2,475.00 | 8.08% | 2,109,507 |
| Jul 30, 2026 | 2,080.00 | 2,290.00 | 2,045.00 | 2,290.00 | 2,290.00 | 9.83% | 1,004,151 |
| Jul 29, 2026 | 2,245.00 | 2,275.00 | 1,995.00 | 2,085.00 | 2,085.00 | -5.23% | 1,114,681 |
| Jul 28, 2026 | 2,355.00 | 2,355.00 | 2,200.00 | 2,200.00 | 2,200.00 | -9.47% | 805,569 |
| Jul 27, 2026 | 2,500.00 | 2,550.00 | 2,395.00 | 2,430.00 | 2,430.00 | -1.62% | 257,298 |
| Jul 24, 2026 | 2,475.00 | 2,520.00 | 2,405.00 | 2,470.00 | 2,470.00 | -1.40% | 594,560 |
| Jul 23, 2026 | 2,620.00 | 2,710.00 | 2,480.00 | 2,505.00 | 2,505.00 | -3.65% | 1,047,004 |
| Jul 22, 2026 | 2,450.00 | 2,600.00 | 2,430.00 | 2,600.00 | 2,600.00 | 9.94% | 763,397 |
| Jul 21, 2026 | 2,340.00 | 2,390.00 | 2,280.00 | 2,365.00 | 2,365.00 | 2.83% | 373,771 |
| Jul 20, 2026 | 2,315.00 | 2,350.00 | 2,185.00 | 2,300.00 | 2,300.00 | -2.13% | 910,973 |
| Jul 17, 2026 | 2,405.00 | 2,460.00 | 2,335.00 | 2,350.00 | 2,350.00 | -7.11% | 477,969 |
| Jul 16, 2026 | 2,590.00 | 2,595.00 | 2,465.00 | 2,530.00 | 2,530.00 | - | 441,464 |
| Jul 15, 2026 | 2,460.00 | 2,590.00 | 2,420.00 | 2,530.00 | 2,530.00 | 4.76% | 805,219 |
| Jul 14, 2026 | 2,510.00 | 2,515.00 | 2,295.00 | 2,415.00 | 2,415.00 | -5.29% | 1,047,064 |
| Jul 13, 2026 | 2,620.00 | 2,635.00 | 2,505.00 | 2,550.00 | 2,550.00 | -2.11% | 868,315 |
| Jul 9, 2026 | 2,650.00 | 2,680.00 | 2,585.00 | 2,605.00 | 2,605.00 | -2.80% | 1,016,283 |
| Jul 8, 2026 | 2,740.00 | 2,760.00 | 2,595.00 | 2,680.00 | 2,680.00 | -2.19% | 592,158 |
| Jul 7, 2026 | 2,810.00 | 2,930.00 | 2,725.00 | 2,740.00 | 2,740.00 | -2.32% | 772,670 |
| Jul 6, 2026 | 2,820.00 | 2,855.00 | 2,665.00 | 2,805.00 | 2,805.00 | 1.26% | 978,179 |
| Jul 3, 2026 | 3,000.00 | 3,085.00 | 2,765.00 | 2,770.00 | 2,770.00 | -6.89% | 1,122,033 |
| Jul 2, 2026 | 2,865.00 | 3,005.00 | 2,865.00 | 2,975.00 | 2,975.00 | 0.85% | 321,533 |
| Jul 1, 2026 | 3,000.00 | 3,035.00 | 2,905.00 | 2,950.00 | 2,950.00 | 0.85% | 343,652 |
| Jun 30, 2026 | 2,960.00 | 3,050.00 | 2,925.00 | 2,925.00 | 2,925.00 | 0.86% | 443,216 |
| Jun 29, 2026 | 2,910.00 | 2,935.00 | 2,835.00 | 2,900.00 | 2,900.00 | -0.85% | 358,572 |
| Jun 26, 2026 | 3,265.00 | 3,265.00 | 2,925.00 | 2,925.00 | 2,925.00 | -9.86% | 865,597 |
| Jun 25, 2026 | 3,265.00 | 3,425.00 | 3,185.00 | 3,245.00 | 3,245.00 | 3.02% | 864,886 |
| Jun 24, 2026 | 3,190.00 | 3,220.00 | 2,980.00 | 3,170.00 | 3,149.72 | -0.47% | 514,415 |
| Jun 23, 2026 | 3,190.00 | 3,320.00 | 3,180.00 | 3,185.00 | 3,164.63 | 0.16% | 617,728 |
| Jun 22, 2026 | 3,400.00 | 3,450.00 | 3,150.00 | 3,180.00 | 3,159.66 | -2.75% | 489,509 |
| Jun 18, 2026 | 3,245.00 | 3,340.00 | 3,190.00 | 3,270.00 | 3,249.08 | 3.65% | 419,339 |
| Jun 17, 2026 | 3,195.00 | 3,235.00 | 3,105.00 | 3,155.00 | 3,134.82 | -1.41% | 262,531 |
| Jun 16, 2026 | 3,315.00 | 3,315.00 | 3,170.00 | 3,200.00 | 3,179.53 | - | 254,868 |
| Jun 15, 2026 | 3,210.00 | 3,310.00 | 3,185.00 | 3,200.00 | 3,179.53 | 3.56% | 453,930 |
| Jun 12, 2026 | 3,120.00 | 3,160.00 | 3,015.00 | 3,090.00 | 3,070.24 | 2.49% | 364,219 |
| Jun 11, 2026 | 2,945.00 | 3,025.00 | 2,870.00 | 3,015.00 | 2,995.72 | 1.17% | 477,104 |
| Jun 10, 2026 | 3,145.00 | 3,145.00 | 2,945.00 | 2,980.00 | 2,960.94 | -5.55% | 470,761 |
| Jun 9, 2026 | 3,255.00 | 3,270.00 | 3,050.00 | 3,155.00 | 3,134.82 | -1.41% | 728,944 |
| Jun 8, 2026 | 3,095.00 | 3,255.00 | 3,095.00 | 3,200.00 | 3,179.53 | -6.84% | 885,894 |
| Jun 5, 2026 | 3,500.00 | 3,525.00 | 3,385.00 | 3,435.00 | 3,413.03 | -3.10% | 486,524 |
| Jun 4, 2026 | 3,510.00 | 3,625.00 | 3,470.00 | 3,545.00 | 3,522.33 | -0.70% | 870,110 |
| Jun 3, 2026 | 3,580.00 | 3,605.00 | 3,470.00 | 3,570.00 | 3,547.17 | 1.13% | 841,333 |
| Jun 2, 2026 | 3,345.00 | 3,530.00 | 3,345.00 | 3,530.00 | 3,507.42 | 7.62% | 1,015,226 |
| Jun 1, 2026 | 3,480.00 | 3,505.00 | 3,215.00 | 3,280.00 | 3,259.02 | -3.81% | 1,106,339 |
| May 29, 2026 | 3,540.00 | 3,545.00 | 3,385.00 | 3,410.00 | 3,388.19 | -1.73% | 1,221,616 |
| May 28, 2026 | 3,420.00 | 3,520.00 | 3,370.00 | 3,470.00 | 3,447.80 | 5.31% | 1,248,387 |
| May 27, 2026 | 3,480.00 | 3,555.00 | 3,270.00 | 3,295.00 | 3,273.92 | -5.45% | 1,446,858 |
| May 26, 2026 | 3,800.00 | 3,800.00 | 3,445.00 | 3,485.00 | 3,462.71 | -6.06% | 682,323 |