AP Memory Technology Corporation (TPE:6531)
Taiwan
· Delayed Price · Currency is TWD 433.50
+6.00 (1.40%)
At close: Feb 26, 2026
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 425.50 | 449.00 | 423.00 | 433.50 | 433.50 | 1.40% | 4,941,200 |
| Feb 25, 2026 | 413.50 | 432.00 | 403.00 | 427.50 | 427.50 | 3.76% | 4,325,101 |
| Feb 24, 2026 | 402.50 | 415.50 | 399.50 | 412.00 | 412.00 | 2.36% | 1,850,312 |
| Feb 23, 2026 | 404.00 | 407.00 | 397.00 | 402.50 | 402.50 | 1.64% | 1,596,580 |
| Feb 11, 2026 | 410.00 | 410.00 | 396.00 | 396.00 | 396.00 | -3.41% | 1,758,618 |
| Feb 10, 2026 | 408.50 | 411.00 | 403.00 | 410.00 | 410.00 | 1.11% | 1,187,984 |
| Feb 9, 2026 | 419.00 | 419.00 | 405.50 | 405.50 | 405.50 | -0.37% | 1,418,657 |
| Feb 6, 2026 | 405.00 | 417.50 | 391.50 | 407.00 | 407.00 | -1.45% | 3,118,585 |
| Feb 5, 2026 | 423.00 | 433.00 | 413.00 | 413.00 | 413.00 | -3.17% | 3,066,470 |
| Feb 4, 2026 | 424.50 | 435.00 | 422.00 | 426.50 | 426.50 | -0.81% | 2,070,071 |
| Feb 3, 2026 | 429.50 | 436.50 | 417.50 | 430.00 | 430.00 | 2.38% | 3,785,439 |
| Feb 2, 2026 | 421.00 | 431.00 | 416.50 | 420.00 | 420.00 | -2.21% | 2,960,072 |
| Jan 30, 2026 | 439.00 | 447.50 | 429.50 | 429.50 | 429.50 | -3.05% | 4,417,075 |
| Jan 29, 2026 | 442.00 | 453.00 | 442.00 | 443.00 | 443.00 | 1.61% | 4,500,028 |
| Jan 28, 2026 | 440.00 | 451.50 | 429.50 | 436.00 | 436.00 | -0.46% | 6,938,603 |
| Jan 27, 2026 | 451.00 | 457.00 | 436.50 | 438.00 | 438.00 | -2.67% | 4,197,808 |
| Jan 26, 2026 | 463.00 | 469.00 | 445.00 | 450.00 | 450.00 | -3.54% | 5,333,873 |
| Jan 23, 2026 | 476.00 | 485.00 | 461.50 | 466.50 | 466.50 | -2.00% | 5,471,193 |
| Jan 22, 2026 | 502.00 | 504.00 | 473.00 | 476.00 | 476.00 | -2.86% | 6,127,288 |
| Jan 21, 2026 | 500.00 | 514.00 | 484.00 | 490.00 | 490.00 | -3.16% | 8,472,400 |
| Jan 20, 2026 | 501.00 | 508.00 | 482.50 | 506.00 | 506.00 | -1.75% | 7,678,435 |
| Jan 19, 2026 | 506.00 | 525.00 | 501.00 | 515.00 | 515.00 | 6.96% | 9,007,179 |
| Jan 16, 2026 | 475.50 | 494.50 | 474.00 | 481.50 | 481.50 | 2.45% | 5,188,408 |
| Jan 15, 2026 | 475.00 | 482.00 | 465.00 | 470.00 | 470.00 | 0.32% | 4,109,302 |
| Jan 14, 2026 | 478.50 | 482.00 | 467.50 | 468.50 | 468.50 | -1.58% | 2,907,570 |
| Jan 13, 2026 | 483.00 | 483.00 | 461.00 | 476.00 | 476.00 | 0.85% | 4,096,353 |
| Jan 12, 2026 | 489.00 | 489.00 | 460.50 | 472.00 | 472.00 | -1.67% | 5,609,627 |
| Jan 9, 2026 | 459.50 | 485.00 | 455.50 | 480.00 | 480.00 | 5.49% | 8,209,506 |
| Jan 8, 2026 | 457.00 | 462.00 | 445.50 | 455.00 | 455.00 | -0.11% | 3,921,736 |
| Jan 7, 2026 | 485.50 | 486.00 | 452.00 | 455.50 | 455.50 | -4.61% | 7,883,505 |
| Jan 6, 2026 | 483.50 | 495.00 | 460.00 | 477.50 | 477.50 | -0.31% | 10,438,978 |
| Jan 5, 2026 | 469.50 | 499.00 | 469.50 | 479.00 | 479.00 | 4.47% | 8,542,243 |
| Jan 2, 2026 | 449.00 | 467.50 | 445.00 | 458.50 | 458.50 | 2.34% | 7,392,384 |
| Dec 31, 2025 | 447.50 | 448.00 | 432.00 | 448.00 | 448.00 | 1.24% | 7,231,113 |
| Dec 30, 2025 | 415.00 | 448.00 | 413.50 | 442.50 | 442.50 | 7.66% | 14,316,780 |
| Dec 29, 2025 | 414.50 | 423.00 | 407.00 | 411.00 | 411.00 | -0.24% | 4,505,138 |
| Dec 26, 2025 | 420.00 | 429.00 | 402.50 | 412.00 | 412.00 | -1.32% | 7,382,313 |
| Dec 24, 2025 | 413.00 | 417.50 | 412.00 | 417.50 | 417.50 | 1.33% | 2,193,761 |
| Dec 23, 2025 | 401.50 | 424.50 | 396.50 | 412.00 | 412.00 | 3.13% | 5,857,859 |
| Dec 22, 2025 | 388.50 | 403.50 | 388.50 | 399.50 | 399.50 | 4.44% | 2,488,979 |
| Dec 19, 2025 | 386.00 | 390.50 | 381.50 | 382.50 | 382.50 | 1.19% | 1,173,890 |
| Dec 18, 2025 | 378.00 | 383.00 | 377.00 | 378.00 | 378.00 | - | 917,189 |
| Dec 17, 2025 | 380.00 | 383.50 | 377.50 | 378.00 | 378.00 | 0.40% | 988,132 |
| Dec 16, 2025 | 387.50 | 389.50 | 372.50 | 376.50 | 376.50 | -2.84% | 3,048,786 |
| Dec 15, 2025 | 389.00 | 391.00 | 383.50 | 387.50 | 387.50 | -2.15% | 1,580,416 |
| Dec 12, 2025 | 406.50 | 407.00 | 394.50 | 396.00 | 396.00 | -2.22% | 2,671,395 |
| Dec 11, 2025 | 408.50 | 409.50 | 399.50 | 405.00 | 405.00 | 0.50% | 1,934,589 |
| Dec 10, 2025 | 409.00 | 420.00 | 403.00 | 403.00 | 403.00 | -1.23% | 3,277,169 |
| Dec 9, 2025 | 406.00 | 417.00 | 404.00 | 408.00 | 408.00 | 0.12% | 2,483,193 |
| Dec 8, 2025 | 402.00 | 408.00 | 398.00 | 407.50 | 407.50 | 2.77% | 1,961,808 |
| 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 |