eMemory Technology, Inc. 3529
TPEX · Taiwan · Electronic Technology
TWD 3,245.00-60.00 (-1.82%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-25 | TWD 3,710.00 | +2.34% | TWD 3,700.00 | TWD 3,790.00 | TWD 3,675.00 | 402.53K |