eMemory Technology, Inc. 3529
TPEX · Taiwan · Elektronische Technologie
TWD 3.245,00-60,00 (-1,82 %)
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · TWD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 3.245,00 | -1,82 % | TWD 3.305,00 | TWD 3.345,00 | TWD 3.215,00 | 1,05M |
| 2026-09-30 | TWD 3.305,00 | 0,00 % | TWD 3.450,00 | TWD 3.635,00 | TWD 3.305,00 | 2,47M |
| 2026-09-29 | TWD 3.305,00 | +2,32 % | TWD 3.175,00 | TWD 3.410,00 | TWD 3.145,00 | 2,14M |
| 2026-09-24 | TWD 3.230,00 | -2,27 % | TWD 3.250,00 | TWD 3.315,00 | TWD 3.160,00 | 1,53M |
| 2026-09-23 | TWD 3.305,00 | +6,27 % | TWD 3.190,00 | TWD 3.350,00 | TWD 3.020,00 | 3,25M |
| 2026-09-22 | TWD 3.110,00 | +9,89 % | TWD 2.895,00 | TWD 3.110,00 | TWD 2.890,00 | 1,52M |
| 2026-09-21 | TWD 2.830,00 | -0,53 % | TWD 2.880,00 | TWD 2.950,00 | TWD 2.820,00 | 859,46K |
| 2026-09-18 | TWD 2.845,00 | +4,98 % | TWD 2.770,00 | TWD 2.890,00 | TWD 2.760,00 | 1,42M |
| 2026-09-17 | TWD 2.710,00 | +0,37 % | TWD 2.735,00 | TWD 2.810,00 | TWD 2.660,00 | 1,01M |
| 2026-09-16 | TWD 2.700,00 | +2,86 % | TWD 2.650,00 | TWD 2.740,00 | TWD 2.625,00 | 526,30K |
| 2026-09-15 | TWD 2.625,00 | -3,85 % | TWD 2.720,00 | TWD 2.720,00 | TWD 2.610,00 | 881,47K |
| 2026-09-14 | TWD 2.730,00 | +5,81 % | TWD 2.530,00 | TWD 2.770,00 | TWD 2.530,00 | 1,27M |
| 2026-09-11 | TWD 2.580,00 | -5,49 % | TWD 2.690,00 | TWD 2.720,00 | TWD 2.550,00 | 1,10M |
| 2026-09-10 | TWD 2.730,00 | -1,80 % | TWD 2.790,00 | TWD 2.835,00 | TWD 2.720,00 | 1,03M |
| 2026-09-09 | TWD 2.780,00 | -1,59 % | TWD 2.800,00 | TWD 2.875,00 | TWD 2.680,00 | 2,13M |
| 2026-09-08 | TWD 2.825,00 | +9,92 % | TWD 2.640,00 | TWD 2.825,00 | TWD 2.555,00 | 2,11M |
| 2026-09-07 | TWD 2.570,00 | +7,76 % | TWD 2.435,00 | TWD 2.590,00 | TWD 2.385,00 | 2,43M |
| 2026-09-04 | TWD 2.385,00 | +2,36 % | TWD 2.420,00 | TWD 2.515,00 | TWD 2.355,00 | 1,10M |
| 2026-09-03 | TWD 2.330,00 | -2,71 % | TWD 2.410,00 | TWD 2.485,00 | TWD 2.330,00 | 1,09M |
| 2026-09-02 | TWD 2.395,00 | -9,28 % | TWD 2.595,00 | TWD 2.600,00 | TWD 2.395,00 | 1,72M |
| 2026-09-01 | TWD 2.640,00 | +10,00 % | TWD 2.490,00 | TWD 2.640,00 | TWD 2.490,00 | 593,45K |
| 2026-08-31 | TWD 2.400,00 | -5,51 % | TWD 2.500,00 | TWD 2.505,00 | TWD 2.310,00 | 7,03M |
| 2026-08-28 | TWD 2.540,00 | -4,15 % | TWD 2.720,00 | TWD 2.720,00 | TWD 2.520,00 | 1,62M |
| 2026-08-27 | TWD 2.650,00 | +9,96 % | TWD 2.605,00 | TWD 2.650,00 | TWD 2.590,00 | 506,08K |
| 2026-08-26 | TWD 2.410,00 | +9,79 % | TWD 2.170,00 | TWD 2.410,00 | TWD 2.155,00 | 757,27K |
| 2026-08-25 | TWD 2.195,00 | -0,23 % | TWD 2.180,00 | TWD 2.210,00 | TWD 2.090,00 | 982,14K |
| 2026-08-24 | TWD 2.200,00 | +2,09 % | TWD 2.155,00 | TWD 2.215,00 | TWD 2.140,00 | 504,33K |
| 2026-08-21 | TWD 2.155,00 | -2,49 % | TWD 2.220,00 | TWD 2.245,00 | TWD 2.150,00 | 794,00K |
| 2026-08-20 | TWD 2.210,00 | -2,21 % | TWD 2.320,00 | TWD 2.320,00 | TWD 2.200,00 | 526,28K |
| 2026-08-19 | TWD 2.260,00 | -3,42 % | TWD 2.300,00 | TWD 2.380,00 | TWD 2.230,00 | 1,03M |
| 2026-08-18 | TWD 2.340,00 | -2,09 % | TWD 2.440,00 | TWD 2.500,00 | TWD 2.335,00 | 1,84M |
| 2026-08-17 | TWD 2.390,00 | -9,98 % | TWD 2.645,00 | TWD 2.685,00 | TWD 2.390,00 | 1,28M |
| 2026-08-14 | TWD 2.655,00 | -1,67 % | TWD 2.740,00 | TWD 2.825,00 | TWD 2.635,00 | 954,43K |
| 2026-08-13 | TWD 2.700,00 | +1,50 % | TWD 2.675,00 | TWD 2.800,00 | TWD 2.630,00 | 1,00M |
| 2026-08-12 | TWD 2.660,00 | 0,00 % | TWD 2.660,00 | TWD 2.705,00 | TWD 2.635,00 | 545,56K |
| 2026-08-11 | TWD 2.660,00 | -6,17 % | TWD 2.795,00 | TWD 2.820,00 | TWD 2.655,00 | 784,45K |
| 2026-08-10 | TWD 2.835,00 | +4,04 % | TWD 2.755,00 | TWD 2.995,00 | TWD 2.705,00 | 1,45M |
| 2026-08-07 | TWD 2.725,00 | +2,44 % | TWD 2.700,00 | TWD 2.770,00 | TWD 2.640,00 | 785,74K |
| 2026-08-06 | TWD 2.660,00 | +1,14 % | TWD 2.635,00 | TWD 2.770,00 | TWD 2.565,00 | 1,08M |
| 2026-08-05 | TWD 2.630,00 | +2,14 % | TWD 2.700,00 | TWD 2.780,00 | TWD 2.600,00 | 1,18M |
| 2026-08-04 | TWD 2.575,00 | +7,74 % | TWD 2.450,00 | TWD 2.620,00 | TWD 2.385,00 | 1,01M |
| 2026-08-03 | TWD 2.390,00 | -3,43 % | TWD 2.410,00 | TWD 2.435,00 | TWD 2.330,00 | 801,45K |
| 2026-07-31 | TWD 2.475,00 | +8,08 % | TWD 2.515,00 | TWD 2.515,00 | TWD 2.355,00 | 2,07M |
| 2026-07-30 | TWD 2.290,00 | +9,83 % | TWD 2.080,00 | TWD 2.290,00 | TWD 2.045,00 | 970,07K |
| 2026-07-29 | TWD 2.085,00 | -5,23 % | TWD 2.245,00 | TWD 2.275,00 | TWD 1.995,00 | 1,08M |
| 2026-07-28 | TWD 2.200,00 | -9,47 % | TWD 2.355,00 | TWD 2.355,00 | TWD 2.200,00 | 781,38K |
| 2026-07-27 | TWD 2.430,00 | -1,62 % | TWD 2.500,00 | TWD 2.550,00 | TWD 2.395,00 | 247,13K |
| 2026-07-24 | TWD 2.470,00 | -1,40 % | TWD 2.475,00 | TWD 2.520,00 | TWD 2.405,00 | 576,18K |
| 2026-07-23 | TWD 2.505,00 | -3,65 % | TWD 2.620,00 | TWD 2.710,00 | TWD 2.480,00 | 1,02M |
| 2026-07-22 | TWD 2.600,00 | +9,94 % | TWD 2.450,00 | TWD 2.600,00 | TWD 2.430,00 | 732,06K |
| 2026-07-21 | TWD 2.365,00 | +2,83 % | TWD 2.340,00 | TWD 2.390,00 | TWD 2.280,00 | 357,45K |
| 2026-07-20 | TWD 2.300,00 | -2,13 % | TWD 2.315,00 | TWD 2.350,00 | TWD 2.185,00 | 888,30K |
| 2026-07-17 | TWD 2.350,00 | -7,11 % | TWD 2.405,00 | TWD 2.460,00 | TWD 2.335,00 | 454,24K |
| 2026-07-16 | TWD 2.530,00 | 0,00 % | TWD 2.590,00 | TWD 2.595,00 | TWD 2.465,00 | 427,30K |
| 2026-07-15 | TWD 2.530,00 | +4,76 % | TWD 2.460,00 | TWD 2.590,00 | TWD 2.420,00 | 783,44K |
| 2026-07-14 | TWD 2.415,00 | -5,29 % | TWD 2.510,00 | TWD 2.515,00 | TWD 2.295,00 | 1,01M |
| 2026-07-13 | TWD 2.550,00 | -2,11 % | TWD 2.620,00 | TWD 2.635,00 | TWD 2.505,00 | 845,25K |
| 2026-07-10 | TWD 2.605,00 | 0,00 % | TWD 2.605,00 | TWD 2.605,00 | TWD 2.605,00 | 0 |
| 2026-07-09 | TWD 2.605,00 | -2,80 % | TWD 2.650,00 | TWD 2.680,00 | TWD 2.585,00 | 988,32K |
| 2026-07-08 | TWD 2.680,00 | -2,19 % | TWD 2.740,00 | TWD 2.760,00 | TWD 2.595,00 | 567,40K |
| 2026-07-07 | TWD 2.740,00 | -2,32 % | TWD 2.810,00 | TWD 2.930,00 | TWD 2.725,00 | 736,48K |
| 2026-07-06 | TWD 2.805,00 | +1,26 % | TWD 2.820,00 | TWD 2.855,00 | TWD 2.665,00 | 941,25K |
| 2026-07-03 | TWD 2.770,00 | -6,89 % | TWD 3.000,00 | TWD 3.085,00 | TWD 2.765,00 | 1,02M |
| 2026-07-02 | TWD 2.975,00 | +0,85 % | TWD 2.865,00 | TWD 3.005,00 | TWD 2.865,00 | 310,29K |
| 2026-07-01 | TWD 2.950,00 | +0,85 % | TWD 3.000,00 | TWD 3.035,00 | TWD 2.905,00 | 328,50K |
| 2026-06-30 | TWD 2.925,00 | +0,86 % | TWD 2.960,00 | TWD 3.050,00 | TWD 2.925,00 | 425,21K |
| 2026-06-29 | TWD 2.900,00 | -0,85 % | TWD 2.910,00 | TWD 2.935,00 | TWD 2.835,00 | 337,12K |
| 2026-06-26 | TWD 2.925,00 | -9,86 % | TWD 3.265,00 | TWD 3.265,00 | TWD 2.925,00 | 795,83K |
| 2026-06-25 | TWD 3.245,00 | +2,37 % | TWD 3.265,00 | TWD 3.425,00 | TWD 3.185,00 | 822,10K |
| 2026-06-24 | TWD 3.170,00 | -0,47 % | TWD 3.190,00 | TWD 3.220,00 | TWD 2.980,00 | 487,05K |
| 2026-06-23 | TWD 3.185,00 | +0,16 % | TWD 3.190,00 | TWD 3.320,00 | TWD 3.180,00 | 599,11K |
| 2026-06-22 | TWD 3.180,00 | -2,75 % | TWD 3.400,00 | TWD 3.450,00 | TWD 3.150,00 | 452,69K |
| 2026-06-18 | TWD 3.270,00 | +3,65 % | TWD 3.245,00 | TWD 3.340,00 | TWD 3.190,00 | 392,19K |
| 2026-06-17 | TWD 3.155,00 | -1,41 % | TWD 3.195,00 | TWD 3.235,00 | TWD 3.105,00 | 244,26K |
| 2026-06-16 | TWD 3.200,00 | 0,00 % | TWD 3.315,00 | TWD 3.315,00 | TWD 3.170,00 | 238,11K |
| 2026-06-15 | TWD 3.200,00 | +3,56 % | TWD 3.210,00 | TWD 3.310,00 | TWD 3.185,00 | 423,33K |
| 2026-06-12 | TWD 3.090,00 | +2,49 % | TWD 3.120,00 | TWD 3.160,00 | TWD 3.015,00 | 348,06K |
| 2026-06-11 | TWD 3.015,00 | +1,17 % | TWD 2.945,00 | TWD 3.025,00 | TWD 2.870,00 | 453,10K |
| 2026-06-10 | TWD 2.980,00 | -5,55 % | TWD 3.145,00 | TWD 3.145,00 | TWD 2.945,00 | 418,41K |
| 2026-06-09 | TWD 3.155,00 | -1,41 % | TWD 3.255,00 | TWD 3.270,00 | TWD 3.050,00 | 687,33K |
| 2026-06-08 | TWD 3.200,00 | -6,84 % | TWD 3.095,00 | TWD 3.255,00 | TWD 3.095,00 | 851,77K |
| 2026-06-05 | TWD 3.435,00 | -3,10 % | TWD 3.500,00 | TWD 3.525,00 | TWD 3.385,00 | 458,20K |
| 2026-06-04 | TWD 3.545,00 | -0,70 % | TWD 3.510,00 | TWD 3.625,00 | TWD 3.470,00 | 841,38K |
| 2026-06-03 | TWD 3.570,00 | +1,13 % | TWD 3.580,00 | TWD 3.605,00 | TWD 3.470,00 | 801,14K |
| 2026-06-02 | TWD 3.530,00 | +7,62 % | TWD 3.345,00 | TWD 3.530,00 | TWD 3.345,00 | 949,78K |
| 2026-06-01 | TWD 3.280,00 | -3,81 % | TWD 3.480,00 | TWD 3.505,00 | TWD 3.215,00 | 1,03M |
| 2026-05-29 | TWD 3.410,00 | -1,73 % | TWD 3.540,00 | TWD 3.545,00 | TWD 3.385,00 | 1,17M |
| 2026-05-28 | TWD 3.470,00 | +5,31 % | TWD 3.420,00 | TWD 3.520,00 | TWD 3.370,00 | 1,20M |
| 2026-05-27 | TWD 3.295,00 | -5,45 % | TWD 3.480,00 | TWD 3.555,00 | TWD 3.270,00 | 1,34M |
| 2026-05-26 | TWD 3.485,00 | -6,06 % | TWD 3.800,00 | TWD 3.800,00 | TWD 3.445,00 | 618,59K |