AP Memory Technology Corporation (TPE:6531)
Taiwan
· Delayed Price · Currency is TWD 820.00
+20.00 (2.50%)
Apr 29, 2026, 1:30 PM CST
AP Memory Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 810.00 | 835.00 | 781.00 | 820.00 | - | 2.50% | 1,631,814 |
| Apr 28, 2026 | 788.00 | 822.00 | 775.00 | 800.00 | 800.00 | 6.24% | 2,982,782 |
| Apr 27, 2026 | 792.00 | 793.00 | 710.00 | 753.00 | 753.00 | -4.44% | 4,828,896 |
| Apr 24, 2026 | 850.00 | 863.00 | 785.00 | 788.00 | 788.00 | 0.38% | 14,535,760 |
| Apr 23, 2026 | 852.00 | 871.00 | 713.00 | 785.00 | 785.00 | -0.88% | 27,381,645 |
| Apr 22, 2026 | 788.00 | 792.00 | 787.00 | 792.00 | 792.00 | 10.00% | 3,881,868 |
| Apr 21, 2026 | 725.00 | 750.00 | 707.00 | 720.00 | 720.00 | 5.57% | 9,624,264 |
| Apr 20, 2026 | 670.00 | 708.00 | 656.00 | 682.00 | 682.00 | 5.90% | 12,331,580 |
| Apr 17, 2026 | 593.00 | 644.00 | 591.00 | 644.00 | 644.00 | 9.90% | 8,284,093 |
| Apr 16, 2026 | 594.00 | 596.00 | 573.00 | 586.00 | 586.00 | -0.85% | 6,458,080 |
| Apr 15, 2026 | 630.00 | 652.00 | 586.00 | 591.00 | 591.00 | -2.48% | 10,652,540 |
| Apr 14, 2026 | 586.00 | 614.00 | 555.00 | 606.00 | 606.00 | 6.88% | 15,339,630 |
| Apr 13, 2026 | 510.00 | 567.00 | 502.00 | 567.00 | 567.00 | 9.88% | 7,310,112 |
| Apr 10, 2026 | 494.00 | 528.00 | 492.00 | 516.00 | 516.00 | 7.39% | 5,840,743 |
| Apr 9, 2026 | 480.00 | 502.00 | 475.00 | 480.50 | 480.50 | 0.52% | 4,858,724 |
| Apr 8, 2026 | 490.00 | 496.50 | 472.50 | 478.00 | 478.00 | 1.38% | 4,674,502 |
| Apr 7, 2026 | 469.00 | 484.00 | 469.00 | 471.50 | 471.50 | 7.16% | 3,430,653 |
| Apr 2, 2026 | 465.50 | 473.00 | 440.00 | 440.00 | 440.00 | -4.35% | 2,564,980 |
| Apr 1, 2026 | 462.00 | 468.00 | 452.00 | 460.00 | 460.00 | 4.07% | 2,863,260 |
| Mar 31, 2026 | 475.50 | 489.50 | 439.50 | 442.00 | 442.00 | -8.87% | 5,201,996 |
| Mar 30, 2026 | 490.00 | 497.50 | 484.50 | 485.00 | 485.00 | -4.34% | 2,663,945 |
| Mar 27, 2026 | 496.00 | 509.00 | 481.50 | 507.00 | 507.00 | -0.39% | 4,059,106 |
| Mar 26, 2026 | 514.00 | 531.00 | 509.00 | 509.00 | 509.00 | -0.39% | 4,351,415 |
| Mar 25, 2026 | 516.00 | 525.00 | 504.00 | 511.00 | 511.00 | 2.00% | 3,536,320 |
| Mar 24, 2026 | 538.00 | 542.00 | 488.00 | 501.00 | 501.00 | -4.21% | 7,055,091 |
| Mar 23, 2026 | 535.00 | 543.00 | 521.00 | 523.00 | 523.00 | -5.42% | 4,340,652 |
| Mar 20, 2026 | 568.00 | 582.00 | 550.00 | 553.00 | 553.00 | 0.36% | 6,803,090 |
| Mar 19, 2026 | 555.00 | 568.00 | 546.00 | 551.00 | 551.00 | -3.67% | 7,121,371 |
| Mar 18, 2026 | 615.00 | 623.00 | 561.00 | 572.00 | 572.00 | -1.38% | 13,384,390 |
| Mar 17, 2026 | 534.00 | 580.00 | 522.00 | 580.00 | 580.00 | 9.85% | 12,779,730 |
| Mar 16, 2026 | 537.00 | 547.00 | 514.00 | 528.00 | 528.00 | -0.56% | 9,329,310 |
| Mar 13, 2026 | 485.50 | 534.00 | 478.50 | 531.00 | 531.00 | 9.37% | 18,080,530 |
| Mar 12, 2026 | 439.00 | 485.50 | 435.50 | 485.50 | 485.50 | 9.97% | 11,686,120 |
| Mar 11, 2026 | 438.00 | 445.00 | 432.00 | 441.50 | 441.50 | 3.27% | 2,737,156 |
| Mar 10, 2026 | 420.00 | 434.50 | 417.00 | 427.50 | 427.50 | 6.08% | 2,329,470 |
| Mar 9, 2026 | 391.50 | 405.00 | 391.50 | 403.00 | 403.00 | -7.25% | 3,007,079 |
| Mar 6, 2026 | 440.50 | 446.00 | 428.00 | 434.50 | 434.50 | -1.36% | 3,571,102 |
| Mar 5, 2026 | 422.00 | 442.00 | 421.50 | 440.50 | 440.50 | 9.03% | 3,438,346 |
| Mar 4, 2026 | 417.50 | 429.00 | 404.00 | 404.00 | 404.00 | -4.27% | 2,636,193 |
| Mar 3, 2026 | 436.00 | 445.00 | 422.00 | 422.00 | 422.00 | -2.65% | 3,167,653 |
| Mar 2, 2026 | 423.00 | 438.00 | 411.00 | 433.50 | 433.50 | - | 2,351,069 |
| 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% | 4,334,665 |
| 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% | 4,211,282 |
| 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% | 10,438,970 |
| 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% | 7,410,805 |
| 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% | 4,513,478 |
| 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 | - | 920,178 |
| 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% | 1,968,554 |
| 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% | 6,151,374 |
| 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 |