AP Memory Technology Corporation (TPE:6531)
Taiwan
· Delayed Price · Currency is TWD 396.50
+0.50 (0.13%)
Dec 5, 2025, 1:35 PM CST
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 396.50 | 404.50 | 393.50 | 396.50 | 396.50 | 0.13% | 1,838,917 |
| Dec 4, 2025 | 402.50 | 402.50 | 392.00 | 396.00 | 396.00 | -0.75% | 2,019,595 |
| Dec 3, 2025 | 413.00 | 416.00 | 398.00 | 399.00 | 399.00 | -2.09% | 2,555,687 |
| Dec 2, 2025 | 424.00 | 424.50 | 407.00 | 407.50 | 407.50 | -2.98% | 2,633,007 |
| Dec 1, 2025 | 433.00 | 434.00 | 420.00 | 420.00 | 420.00 | -3.00% | 2,979,235 |
| Nov 28, 2025 | 420.00 | 435.00 | 416.50 | 433.00 | 433.00 | 3.96% | 5,788,962 |
| Nov 27, 2025 | 407.00 | 417.00 | 406.50 | 416.50 | 416.50 | 4.91% | 4,816,600 |
| Nov 26, 2025 | 400.00 | 404.50 | 394.00 | 397.00 | 397.00 | 1.15% | 2,516,887 |
| Nov 25, 2025 | 399.00 | 403.00 | 392.50 | 392.50 | 392.50 | 1.03% | 2,426,137 |
| Nov 24, 2025 | 387.50 | 396.00 | 383.50 | 388.50 | 388.50 | 2.10% | 2,362,270 |
| Nov 21, 2025 | 395.00 | 396.00 | 380.50 | 380.50 | 380.50 | -6.97% | 4,870,716 |
| Nov 20, 2025 | 412.50 | 422.00 | 403.00 | 409.00 | 409.00 | 1.87% | 4,246,369 |
| Nov 19, 2025 | 411.50 | 413.00 | 392.00 | 401.50 | 401.50 | -1.95% | 4,093,725 |
| Nov 18, 2025 | 414.00 | 425.00 | 408.50 | 409.50 | 409.50 | -2.27% | 4,235,248 |
| Nov 17, 2025 | 417.00 | 427.50 | 412.50 | 419.00 | 419.00 | 2.07% | 5,000,518 |
| Nov 14, 2025 | 399.50 | 417.00 | 399.00 | 410.50 | 410.50 | 0.98% | 4,648,610 |
| Nov 13, 2025 | 421.00 | 442.00 | 405.50 | 406.50 | 406.50 | -2.05% | 11,079,330 |
| Nov 12, 2025 | 411.00 | 419.50 | 408.50 | 415.00 | 415.00 | 1.84% | 4,534,986 |
| Nov 11, 2025 | 414.00 | 419.50 | 404.50 | 407.50 | 407.50 | -0.85% | 5,038,124 |
| Nov 10, 2025 | 411.00 | 413.50 | 397.00 | 411.00 | 411.00 | 1.48% | 4,799,195 |
| Nov 7, 2025 | 408.00 | 414.50 | 400.50 | 405.00 | 405.00 | -1.34% | 5,263,011 |
| Nov 6, 2025 | 397.50 | 420.00 | 397.00 | 410.50 | 410.50 | 4.06% | 9,407,641 |
| Nov 5, 2025 | 377.00 | 395.00 | 374.00 | 394.50 | 394.50 | 2.20% | 8,720,713 |
| Nov 4, 2025 | 390.00 | 396.00 | 386.00 | 386.00 | 386.00 | -1.03% | 4,656,884 |
| Nov 3, 2025 | 398.00 | 398.00 | 371.00 | 390.00 | 390.00 | -3.70% | 10,515,550 |
| Oct 31, 2025 | 387.50 | 409.00 | 385.50 | 405.00 | 405.00 | 4.52% | 11,328,550 |
| Oct 30, 2025 | 382.50 | 391.50 | 376.00 | 387.50 | 387.50 | 1.97% | 4,957,499 |
| Oct 29, 2025 | 383.00 | 385.00 | 376.50 | 380.00 | 380.00 | 0.26% | 3,551,447 |
| Oct 28, 2025 | 400.50 | 400.50 | 374.00 | 379.00 | 379.00 | -4.29% | 6,052,225 |
| Oct 27, 2025 | 400.00 | 405.00 | 392.00 | 396.00 | 396.00 | 2.99% | 4,565,708 |
| Oct 23, 2025 | 386.00 | 392.00 | 378.50 | 384.50 | 384.50 | -1.79% | 3,223,442 |
| Oct 22, 2025 | 379.00 | 393.00 | 377.00 | 391.50 | 391.50 | 1.82% | 3,490,723 |
| Oct 21, 2025 | 373.00 | 396.00 | 371.50 | 384.50 | 384.50 | 3.08% | 5,434,279 |
| Oct 20, 2025 | 383.00 | 383.00 | 366.00 | 373.00 | 373.00 | -0.67% | 3,887,638 |
| Oct 17, 2025 | 350.00 | 388.50 | 350.00 | 375.50 | 375.50 | 6.07% | 7,750,800 |
| Oct 16, 2025 | 354.00 | 365.00 | 348.50 | 354.00 | 354.00 | 1.00% | 4,704,383 |
| Oct 15, 2025 | 344.50 | 356.50 | 339.00 | 350.50 | 350.50 | 2.34% | 3,110,417 |
| Oct 14, 2025 | 368.00 | 369.00 | 341.00 | 342.50 | 342.50 | -4.99% | 5,227,972 |
| Oct 13, 2025 | 359.50 | 377.50 | 353.50 | 360.50 | 360.50 | -8.15% | 8,187,136 |
| Oct 9, 2025 | 408.00 | 418.50 | 391.00 | 392.50 | 392.50 | -1.51% | 6,572,890 |
| Oct 8, 2025 | 396.50 | 410.00 | 389.00 | 398.50 | 398.50 | 0.13% | 14,269,620 |
| Oct 7, 2025 | 385.00 | 398.00 | 380.00 | 398.00 | 398.00 | 9.94% | 9,049,929 |
| Oct 3, 2025 | 358.00 | 377.50 | 352.50 | 362.00 | 362.00 | 4.32% | 10,732,180 |
| Oct 2, 2025 | 344.00 | 354.50 | 339.00 | 347.00 | 347.00 | 1.91% | 4,708,732 |
| Oct 1, 2025 | 340.00 | 347.00 | 338.00 | 340.50 | 340.50 | - | 2,182,742 |
| Sep 30, 2025 | 324.00 | 344.50 | 322.00 | 340.50 | 340.50 | 6.41% | 3,195,919 |
| Sep 26, 2025 | 321.50 | 327.00 | 313.00 | 320.00 | 320.00 | -1.23% | 2,146,417 |
| Sep 25, 2025 | 327.50 | 330.00 | 322.50 | 324.00 | 324.00 | -2.26% | 1,700,772 |
| Sep 24, 2025 | 344.00 | 346.00 | 331.00 | 331.50 | 331.50 | -3.63% | 2,159,960 |
| Sep 23, 2025 | 343.00 | 346.50 | 334.00 | 344.00 | 344.00 | -0.29% | 2,517,810 |
| Sep 22, 2025 | 341.00 | 346.50 | 338.00 | 345.00 | 345.00 | 1.92% | 2,261,216 |
| Sep 19, 2025 | 355.00 | 356.50 | 335.00 | 338.50 | 338.50 | -4.24% | 5,382,141 |
| Sep 18, 2025 | 330.00 | 359.00 | 330.00 | 353.50 | 353.50 | 8.27% | 13,484,050 |
| Sep 17, 2025 | 333.00 | 337.00 | 324.00 | 326.50 | 326.50 | -2.83% | 2,234,037 |
| Sep 16, 2025 | 322.00 | 344.00 | 313.00 | 336.00 | 336.00 | 5.49% | 4,734,514 |
| Sep 15, 2025 | 322.00 | 328.50 | 313.00 | 318.50 | 318.50 | - | 2,015,747 |
| Sep 12, 2025 | 323.50 | 326.00 | 318.50 | 318.50 | 318.50 | -0.47% | 1,522,483 |
| Sep 11, 2025 | 326.00 | 336.00 | 320.00 | 320.00 | 320.00 | -1.99% | 3,366,900 |
| Sep 10, 2025 | 335.50 | 335.50 | 323.00 | 326.50 | 326.50 | -2.10% | 3,473,983 |
| Sep 9, 2025 | 318.50 | 342.00 | 317.50 | 333.50 | 333.50 | 5.04% | 8,485,133 |
| Sep 8, 2025 | 310.00 | 320.00 | 307.50 | 317.50 | 317.50 | 1.28% | 2,495,626 |
| Sep 5, 2025 | 311.50 | 314.00 | 307.00 | 313.50 | 313.50 | 1.95% | 1,570,945 |
| Sep 4, 2025 | 315.50 | 328.00 | 307.00 | 307.50 | 307.50 | -1.13% | 3,693,433 |
| Sep 3, 2025 | 302.00 | 315.00 | 300.50 | 311.00 | 311.00 | 3.32% | 2,596,156 |
| Sep 2, 2025 | 314.50 | 315.00 | 298.00 | 301.00 | 301.00 | -3.22% | 3,345,276 |
| Sep 1, 2025 | 309.00 | 315.00 | 306.00 | 311.00 | 311.00 | 0.65% | 3,185,469 |
| Aug 29, 2025 | 311.00 | 312.50 | 305.50 | 309.00 | 309.00 | 1.15% | 2,292,264 |
| Aug 28, 2025 | 301.00 | 309.50 | 298.50 | 305.50 | 305.50 | 1.66% | 2,140,223 |
| Aug 27, 2025 | 300.00 | 305.50 | 295.50 | 300.50 | 300.50 | 1.69% | 2,523,331 |
| Aug 26, 2025 | 294.50 | 297.50 | 291.00 | 295.50 | 295.50 | 0.34% | 1,993,193 |
| Aug 25, 2025 | 282.00 | 296.00 | 282.00 | 294.50 | 294.50 | 6.51% | 3,501,998 |
| Aug 22, 2025 | 281.50 | 281.50 | 275.50 | 276.50 | 276.50 | -1.60% | 1,300,902 |
| Aug 21, 2025 | 282.00 | 284.00 | 278.00 | 281.00 | 281.00 | 1.26% | 1,514,928 |
| Aug 20, 2025 | 282.00 | 285.00 | 277.50 | 277.50 | 277.50 | -1.25% | 2,547,568 |
| Aug 19, 2025 | 288.00 | 290.00 | 281.00 | 281.00 | 281.00 | -1.92% | 2,331,570 |
| Aug 18, 2025 | 290.50 | 292.50 | 285.50 | 286.50 | 286.50 | -2.22% | 2,419,563 |
| Aug 15, 2025 | 300.00 | 300.50 | 289.50 | 293.00 | 293.00 | -1.68% | 2,757,707 |
| Aug 14, 2025 | 306.50 | 306.50 | 298.00 | 298.00 | 298.00 | -1.32% | 2,363,737 |
| Aug 13, 2025 | 310.00 | 312.00 | 300.00 | 302.00 | 302.00 | -0.98% | 2,399,741 |
| Aug 12, 2025 | 306.50 | 312.50 | 304.50 | 305.00 | 305.00 | 0.66% | 2,566,096 |
| Aug 11, 2025 | 300.00 | 306.00 | 297.00 | 303.00 | 303.00 | 0.33% | 2,742,874 |
| Aug 8, 2025 | 313.00 | 314.00 | 302.00 | 302.00 | 302.00 | -2.74% | 3,854,142 |
| Aug 7, 2025 | 324.00 | 325.50 | 310.00 | 310.50 | 310.50 | -3.42% | 4,570,946 |
| Aug 6, 2025 | 335.50 | 340.50 | 321.50 | 321.50 | 321.50 | -3.74% | 4,851,609 |
| Aug 5, 2025 | 348.50 | 351.00 | 333.00 | 334.00 | 334.00 | -3.75% | 5,802,858 |
| Aug 4, 2025 | 349.00 | 359.00 | 345.50 | 347.00 | 347.00 | -1.70% | 5,128,607 |
| Aug 1, 2025 | 323.50 | 360.00 | 323.00 | 353.00 | 353.00 | 6.81% | 12,667,490 |
| Jul 31, 2025 | 300.50 | 330.50 | 300.50 | 330.50 | 330.50 | 9.98% | 9,669,569 |
| Jul 30, 2025 | 304.00 | 308.00 | 298.00 | 300.50 | 300.50 | -0.99% | 1,259,578 |
| Jul 29, 2025 | 310.00 | 311.50 | 303.50 | 303.50 | 303.50 | -2.10% | 822,559 |
| Jul 28, 2025 | 312.00 | 312.50 | 307.00 | 310.00 | 310.00 | 0.16% | 741,319 |
| Jul 25, 2025 | 308.50 | 311.00 | 304.00 | 309.50 | 309.50 | - | 917,108 |
| Jul 24, 2025 | 315.00 | 315.00 | 305.50 | 309.50 | 309.50 | -0.32% | 1,502,915 |
| Jul 23, 2025 | 306.00 | 314.50 | 303.00 | 310.50 | 310.50 | 2.81% | 1,957,890 |
| Jul 22, 2025 | 316.50 | 318.50 | 300.00 | 302.00 | 302.00 | -4.58% | 3,080,964 |
| Jul 21, 2025 | 319.50 | 322.00 | 314.50 | 316.50 | 316.50 | -0.63% | 1,396,187 |
| Jul 18, 2025 | 327.50 | 327.50 | 314.50 | 318.50 | 318.50 | -1.24% | 3,018,215 |
| Jul 17, 2025 | 325.50 | 326.00 | 317.50 | 322.50 | 322.50 | -0.15% | 2,262,798 |
| Jul 16, 2025 | 320.00 | 325.50 | 319.50 | 323.00 | 323.00 | 0.78% | 2,377,426 |
| Jul 15, 2025 | 324.50 | 324.50 | 317.00 | 320.50 | 320.50 | -1.23% | 2,473,947 |