Skip to main content
eMemory Technology Inc. (TPEX:3529)
Taiwan flag Taiwan · Delayed Price · Currency is TWD
3,920.00
-65.00 (-1.63%)
Apr 29, 2026, 10:30 AM CST

eMemory Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,995.003,995.003,930.003,930.00--1.38%113,710
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
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