Skip to main content
logo
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
4,335.00
-370.00 (-7.86%)
May 8, 2026, 1:30 PM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 20, 20262,765.002,805.002,660.002,700.002,700.00-2.70%997,446
Mar 19, 20262,675.002,845.002,645.002,775.002,775.001.83%1,620,504
Mar 18, 20262,780.002,795.002,635.002,725.002,725.00-3.02%2,163,857
Mar 17, 20262,620.002,810.002,615.002,810.002,810.009.98%2,000,312
Mar 16, 20262,550.002,615.002,490.002,555.002,555.003.02%1,541,354
Mar 13, 20262,440.002,565.002,375.002,480.002,480.000.40%1,337,662
Mar 12, 20262,485.002,485.002,415.002,470.002,470.00-0.60%738,841
Mar 11, 20262,300.002,485.002,300.002,485.002,485.009.96%628,208
Mar 10, 20262,305.002,310.002,150.002,260.002,260.003.20%445,750
Mar 9, 20262,155.002,190.002,155.002,190.002,190.00-8.37%535,844
Mar 6, 20262,380.002,400.002,350.002,390.002,390.00-1.44%372,012
Mar 5, 20262,355.002,425.002,260.002,425.002,425.007.54%439,769
Mar 4, 20262,270.002,305.002,150.002,255.002,255.00-3.43%747,285
Mar 3, 20262,550.002,550.002,310.002,335.002,335.00-8.25%860,423
Mar 2, 20262,430.002,585.002,430.002,545.002,545.000.59%656,329
Feb 26, 20262,500.002,600.002,430.002,530.002,530.001.81%1,145,904
Feb 25, 20262,495.002,510.002,380.002,485.002,485.004.19%2,178,500
Feb 24, 20262,370.002,390.002,240.002,385.002,385.009.40%4,072,208