Skip to main content
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
2,190.00
-200.00 (-8.37%)
At close: Mar 9, 2026

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 20262,180.002,180.002,180.002,180.002,180.009.82%663,264
Feb 11, 20261,820.001,985.001,810.001,985.001,985.009.97%2,245,239
Feb 10, 20261,875.001,875.001,770.001,805.001,805.00-3.73%1,468,380
Feb 9, 20261,950.001,960.001,855.001,875.001,875.001.35%1,774,165
Feb 6, 20261,805.001,875.001,700.001,850.001,850.003.06%2,594,800
Feb 5, 20261,680.001,835.001,675.001,795.001,795.004.66%1,509,539
Feb 4, 20261,695.001,755.001,675.001,715.001,715.001.48%1,023,523
Feb 3, 20261,745.001,745.001,660.001,690.001,690.00-0.59%1,161,056
Feb 2, 20261,755.001,780.001,670.001,700.001,700.00-7.10%1,517,386
Jan 30, 20261,880.001,890.001,800.001,830.001,830.00-3.94%1,464,528
Jan 29, 20261,990.001,990.001,885.001,905.001,905.00-3.30%1,882,071
Jan 28, 20261,880.001,970.001,815.001,970.001,970.009.75%4,548,631
Jan 27, 20261,645.001,795.001,630.001,795.001,795.009.79%1,657,448
Jan 26, 20261,545.001,640.001,540.001,635.001,635.007.57%1,565,402
Jan 23, 20261,525.001,575.001,495.001,520.001,520.002.01%1,523,693
Jan 22, 20261,540.001,545.001,490.001,490.001,490.00-3.56%2,185,719
Jan 21, 20261,570.001,570.001,495.001,545.001,545.00-3.74%1,693,721
Jan 20, 20261,670.001,690.001,600.001,605.001,605.00-4.18%1,055,047
Jan 19, 20261,680.001,745.001,660.001,675.001,675.00-742,864
Jan 16, 20261,700.001,750.001,655.001,675.001,675.00-0.30%843,891
Jan 15, 20261,690.001,700.001,670.001,680.001,680.00-0.59%421,223
Jan 14, 20261,690.001,710.001,660.001,690.001,690.000.60%514,667
Jan 13, 20261,715.001,735.001,670.001,680.001,680.00-0.88%663,117
Jan 12, 20261,680.001,720.001,660.001,695.001,695.002.73%535,683
Jan 9, 20261,675.001,675.001,600.001,650.001,650.00-0.90%904,665
Jan 8, 20261,755.001,780.001,665.001,665.001,665.00-6.20%903,552
Jan 7, 20261,740.001,780.001,705.001,775.001,775.002.60%833,975
Jan 6, 20261,660.001,750.001,655.001,730.001,730.004.85%1,001,744
Jan 5, 20261,730.001,740.001,610.001,650.001,650.00-4.07%1,687,747
Jan 2, 20261,730.001,765.001,705.001,720.001,720.00-0.58%549,870
Dec 31, 20251,765.001,765.001,725.001,730.001,730.00-1.98%480,675
Dec 30, 20251,730.001,825.001,720.001,765.001,765.002.02%995,660
Dec 29, 20251,750.001,760.001,705.001,730.001,730.001.17%406,739
Dec 26, 20251,745.001,750.001,705.001,710.001,710.00-0.87%276,704
Dec 24, 20251,720.001,770.001,720.001,725.001,725.001.17%482,899
Dec 23, 20251,740.001,755.001,705.001,705.001,705.00-0.87%404,247
Dec 22, 20251,750.001,775.001,720.001,720.001,720.000.29%335,911
Dec 19, 20251,710.001,725.001,700.001,715.001,715.001.78%628,159
Dec 18, 20251,665.001,695.001,660.001,685.001,685.00-1.17%909,502
Dec 17, 20251,740.001,745.001,690.001,705.001,705.00-2.29%978,948
Dec 16, 20251,835.001,845.001,745.001,745.001,745.00-6.18%1,202,984
Dec 15, 20251,855.001,865.001,820.001,860.001,860.00-1.59%583,457
Dec 12, 20251,910.001,935.001,855.001,890.001,890.00-677,768
Dec 11, 20251,940.001,975.001,890.001,890.001,890.00-2.07%1,036,660
Dec 10, 20251,995.001,995.001,930.001,930.001,930.00-3.26%1,055,170
Dec 9, 20251,985.002,015.001,965.001,995.001,995.000.76%867,321
Dec 8, 20251,985.002,020.001,965.001,980.001,980.00-0.75%683,762
Dec 5, 20252,055.002,055.001,980.001,995.001,995.00-2.21%827,497
Dec 4, 20252,050.002,165.002,020.002,040.002,040.00-1,246,209
Dec 3, 20252,065.002,195.002,040.002,040.002,040.00-0.49%1,621,434
Dec 2, 20252,000.002,125.002,000.002,050.002,050.003.27%1,517,797
Dec 1, 20252,045.002,045.001,970.001,985.001,985.00-2.93%719,214
Nov 28, 20252,010.002,080.001,995.002,045.002,045.002.76%974,824
Nov 27, 20251,975.002,010.001,965.001,990.001,990.000.76%447,013
Nov 26, 20252,000.002,030.001,955.001,975.001,975.00-0.75%831,152
Nov 25, 20251,955.002,000.001,905.001,990.001,990.003.92%843,727
Nov 24, 20251,860.001,945.001,840.001,915.001,915.004.36%1,166,155
Nov 21, 20251,960.001,985.001,830.001,835.001,835.00-8.48%1,462,963
Nov 20, 20252,065.002,065.001,960.002,005.002,005.001.01%957,251
Nov 19, 20252,045.002,075.001,970.001,985.001,985.00-2.93%1,118,908
Nov 18, 20252,150.002,150.002,025.002,045.002,045.00-4.88%1,234,662
Nov 17, 20252,120.002,150.002,080.002,150.002,150.009.97%1,474,145
Nov 14, 20251,950.001,995.001,945.001,955.001,955.00-2.25%498,896
Nov 13, 20252,000.002,015.001,975.002,000.002,000.000.76%314,354
Nov 12, 20252,025.002,035.001,985.001,985.001,985.00-1.73%604,335
Nov 11, 20252,075.002,110.002,020.002,020.002,020.00-0.74%764,676
Nov 10, 20252,100.002,110.002,015.002,035.002,035.00-2.86%965,986
Nov 7, 20252,145.002,170.002,085.002,095.002,095.00-2.56%1,394,830
Nov 6, 20252,040.002,150.002,035.002,150.002,150.009.97%1,975,853
Nov 5, 20251,990.001,995.001,930.001,955.001,955.00-3.22%918,925
Nov 4, 20251,985.002,045.001,975.002,020.002,020.002.02%872,798
Nov 3, 20251,965.002,010.001,965.001,980.001,980.00-0.50%544,760
Oct 31, 20252,005.002,005.001,965.001,990.001,990.00-0.75%1,404,973
Oct 30, 20252,110.002,115.001,985.002,005.002,005.00-6.09%1,538,579
Oct 29, 20252,230.002,230.002,135.002,135.002,135.00-3.39%403,269
Oct 28, 20252,170.002,220.002,140.002,210.002,210.001.38%460,831
Oct 27, 20252,220.002,230.002,130.002,180.002,180.001.40%633,336
Oct 23, 20252,195.002,205.002,135.002,150.002,150.00-4.02%796,619
Oct 22, 20252,285.002,300.002,240.002,240.002,240.00-3.24%842,133
Oct 21, 20252,390.002,425.002,315.002,315.002,315.00-2.32%1,443,918
Oct 20, 20252,340.002,385.002,280.002,370.002,370.007.24%2,447,412
Oct 17, 20252,040.002,260.001,985.002,210.002,210.007.54%2,230,177
Oct 16, 20252,020.002,130.002,020.002,055.002,055.003.27%942,033
Oct 15, 20252,080.002,080.001,990.001,990.001,990.00-2.45%701,316
Oct 14, 20252,035.002,065.002,010.002,040.002,040.002.51%927,298
Oct 13, 20251,955.001,995.001,945.001,990.001,990.00-2.21%965,414
Oct 9, 20252,075.002,090.002,015.002,035.002,035.00-1.69%533,855
Oct 8, 20252,020.002,070.002,000.002,070.002,070.002.99%410,999
Oct 7, 20252,110.002,115.002,000.002,010.002,010.00-2.90%769,497
Oct 3, 20251,995.002,075.001,980.002,070.002,070.004.55%787,737
Oct 2, 20252,040.002,055.001,970.001,980.001,980.00-2.46%760,651