Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,570.00
+40.00 (1.13%)
Jun 3, 2026, 1:30 PM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20263,580.003,605.003,470.003,570.003,570.001.13%841,333
Jun 2, 20263,345.003,530.003,345.003,530.003,530.007.62%1,015,226
Jun 1, 20263,480.003,505.003,215.003,280.003,280.00-3.81%1,106,339
May 29, 20263,540.003,545.003,385.003,410.003,410.00-1.73%1,221,616
May 28, 20263,420.003,520.003,370.003,470.003,470.005.31%1,248,387
May 27, 20263,480.003,555.003,270.003,295.003,295.00-5.45%1,446,858
May 26, 20263,800.003,800.003,445.003,485.003,485.00-6.06%682,323
May 25, 20263,700.003,790.003,675.003,710.003,710.002.34%428,542
May 22, 20263,700.003,765.003,600.003,625.003,625.001.97%504,411
May 21, 20263,525.003,660.003,485.003,555.003,555.005.02%756,941
May 20, 20263,380.003,525.003,335.003,385.003,385.002.27%757,568
May 19, 20263,330.003,380.003,210.003,310.003,310.00-4.06%1,939,999
May 18, 20263,580.003,650.003,450.003,450.003,450.00-9.92%865,470
May 15, 20263,960.004,025.003,800.003,830.003,830.00-2.30%509,287
May 14, 20264,015.004,040.003,885.003,920.003,920.00-542,517
May 13, 20263,990.004,115.003,800.003,920.003,920.00-4.74%1,557,575
May 12, 20264,460.004,460.004,035.004,115.004,115.00-7.74%1,851,108
May 11, 20264,370.004,665.004,295.004,460.004,460.002.88%1,508,018
May 8, 20264,640.004,650.004,235.004,335.004,335.00-7.86%1,308,022
May 7, 20264,335.004,785.004,245.004,705.004,705.006.93%1,712,961
May 6, 20264,360.004,400.004,005.004,400.004,400.00-1.01%986,120
May 5, 20264,280.004,445.004,180.004,445.004,445.006.34%619,588
May 4, 20263,910.004,210.003,910.004,180.004,180.007.32%513,899
Apr 30, 20263,980.003,980.003,805.003,895.003,895.00-0.13%653,049
Apr 29, 20263,995.003,995.003,900.003,900.003,900.00-2.13%513,109
Apr 28, 20264,045.004,045.003,920.003,985.003,985.00-1.48%450,703
Apr 27, 20264,000.004,060.003,880.004,045.004,045.003.72%741,175
Apr 24, 20263,930.004,260.003,800.003,900.003,900.00-2.01%925,837
Apr 23, 20264,160.004,160.003,655.003,980.003,980.00-1.85%1,165,518
Apr 22, 20264,310.004,400.004,000.004,055.004,055.00-7.84%1,023,980
Apr 21, 20264,440.004,570.004,170.004,400.004,400.000.34%1,176,209
Apr 20, 20264,000.004,430.003,955.004,385.004,385.007.61%1,336,701
Apr 17, 20263,790.004,075.003,735.004,075.004,075.009.99%1,342,657
Apr 16, 20263,450.003,705.003,410.003,705.003,705.009.94%1,174,778
Apr 15, 20263,385.003,480.003,335.003,370.003,370.001.05%895,007
Apr 14, 20263,255.003,435.003,225.003,335.003,335.005.54%1,111,581
Apr 13, 20262,995.003,195.002,945.003,160.003,160.006.94%1,082,990
Apr 10, 20262,980.003,140.002,935.002,955.002,955.002.96%1,685,560
Apr 9, 20262,925.003,010.002,840.002,870.002,870.00-1.88%1,099,936
Apr 8, 20262,860.002,990.002,850.002,925.002,925.004.65%934,847
Apr 7, 20262,700.002,865.002,670.002,795.002,795.006.27%897,671
Apr 2, 20262,815.002,815.002,600.002,630.002,630.00-3.49%649,456
Apr 1, 20262,760.002,845.002,715.002,725.002,725.003.61%1,131,838
Mar 31, 20262,710.002,815.002,600.002,630.002,630.00-2.05%1,537,315
Mar 30, 20262,740.002,790.002,645.002,685.002,685.00-4.96%768,312
Mar 27, 20262,815.002,900.002,800.002,825.002,825.00-3.42%1,162,625
Mar 26, 20262,800.002,980.002,790.002,925.002,925.005.03%1,734,932
Mar 25, 20262,660.002,785.002,660.002,785.002,785.009.86%721,169
Mar 24, 20262,690.002,695.002,520.002,535.002,535.00-2.50%1,461,700
Mar 23, 20262,480.002,675.002,480.002,600.002,600.00-3.70%992,207