AP Memory Technology Corp. 6531
TWSE · Taiwan · Electronic Technology
TWD 933.00+6.00 (+0.65%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 933.00 | +0.65% | TWD 931.00 | TWD 937.00 | TWD 914.00 | 1.80M |
| 2026-09-30 | TWD 927.00 | -0.22% | TWD 943.00 | TWD 964.00 | TWD 924.00 | 2.06M |
| 2026-09-29 | TWD 929.00 | -6.45% | TWD 980.00 | TWD 980.00 | TWD 916.00 | 4.52M |
| 2026-09-24 | TWD 993.00 | +0.61% | TWD 990.00 | TWD 1,005.00 | TWD 951.00 | 3.05M |
| 2026-09-23 | TWD 987.00 | +5.67% | TWD 940.00 | TWD 999.00 | TWD 940.00 | 3.80M |
| 2026-09-22 | TWD 934.00 | -1.48% | TWD 969.00 | TWD 978.00 | TWD 934.00 | 1.83M |
| 2026-09-21 | TWD 948.00 | -2.07% | TWD 965.00 | TWD 975.00 | TWD 932.00 | 1.83M |
| 2026-09-18 | TWD 968.00 | +5.22% | TWD 940.00 | TWD 969.00 | TWD 939.00 | 2.51M |
| 2026-09-17 | TWD 920.00 | -3.06% | TWD 950.00 | TWD 951.00 | TWD 915.00 | 2.97M |
| 2026-09-16 | TWD 949.00 | +6.63% | TWD 905.00 | TWD 950.00 | TWD 898.00 | 3.23M |
| 2026-09-15 | TWD 890.00 | -7.48% | TWD 953.00 | TWD 964.00 | TWD 887.00 | 3.91M |
| 2026-09-14 | TWD 962.00 | -2.63% | TWD 957.00 | TWD 994.00 | TWD 933.00 | 2.57M |
| 2026-09-11 | TWD 988.00 | -4.08% | TWD 1,005.00 | TWD 1,015.00 | TWD 973.00 | 3.85M |
| 2026-09-10 | TWD 1,030.00 | +3.10% | TWD 993.00 | TWD 1,065.00 | TWD 991.00 | 6.16M |
| 2026-09-09 | TWD 999.00 | +7.30% | TWD 941.00 | TWD 1,015.00 | TWD 936.00 | 5.11M |
| 2026-09-08 | TWD 931.00 | -3.02% | TWD 979.00 | TWD 979.00 | TWD 924.00 | 2.31M |
| 2026-09-07 | TWD 960.00 | +5.38% | TWD 939.00 | TWD 968.00 | TWD 936.00 | 2.78M |
| 2026-09-04 | TWD 911.00 | -0.11% | TWD 942.00 | TWD 949.00 | TWD 901.00 | 2.81M |
| 2026-09-03 | TWD 912.00 | -4.70% | TWD 967.00 | TWD 995.00 | TWD 907.00 | 7.91M |
| 2026-09-02 | TWD 957.00 | -0.10% | TWD 950.00 | TWD 977.00 | TWD 920.00 | 3.16M |
| 2026-09-01 | TWD 958.00 | +3.34% | TWD 936.00 | TWD 980.00 | TWD 923.00 | 4.38M |
| 2026-08-31 | TWD 927.00 | +3.58% | TWD 895.00 | TWD 928.00 | TWD 879.00 | 2.29M |
| 2026-08-28 | TWD 895.00 | -2.40% | TWD 927.00 | TWD 933.00 | TWD 892.00 | 2.65M |
| 2026-08-27 | TWD 917.00 | +0.11% | TWD 920.00 | TWD 934.00 | TWD 896.00 | 3.44M |
| 2026-08-26 | TWD 916.00 | +4.57% | TWD 868.00 | TWD 926.00 | TWD 857.00 | 3.19M |
| 2026-08-25 | TWD 876.00 | +3.67% | TWD 842.00 | TWD 876.00 | TWD 813.00 | 2.62M |
| 2026-08-24 | TWD 845.00 | -4.30% | TWD 887.00 | TWD 905.00 | TWD 840.00 | 3.52M |
| 2026-08-21 | TWD 883.00 | +0.11% | TWD 885.00 | TWD 924.00 | TWD 870.00 | 4.06M |
| 2026-08-20 | TWD 882.00 | +5.38% | TWD 854.00 | TWD 897.00 | TWD 854.00 | 4.47M |
| 2026-08-19 | TWD 837.00 | -3.01% | TWD 833.00 | TWD 870.00 | TWD 829.00 | 4.00M |
| 2026-08-18 | TWD 863.00 | -1.15% | TWD 893.00 | TWD 925.00 | TWD 847.00 | 7.42M |
| 2026-08-17 | TWD 873.00 | -6.33% | TWD 906.00 | TWD 927.00 | TWD 873.00 | 1.18M |
| 2026-08-14 | TWD 932.00 | +7.75% | TWD 882.00 | TWD 932.00 | TWD 870.00 | 904.07K |
| 2026-08-13 | TWD 865.00 | -1.48% | TWD 880.00 | TWD 903.00 | TWD 860.00 | 888.66K |
| 2026-08-12 | TWD 878.00 | +5.66% | TWD 831.00 | TWD 885.00 | TWD 828.00 | 1.31M |
| 2026-08-11 | TWD 831.00 | -9.97% | TWD 905.00 | TWD 920.00 | TWD 831.00 | 1.26M |
| 2026-08-10 | TWD 923.00 | -2.94% | TWD 980.00 | TWD 1,010.00 | TWD 915.00 | 5.61M |
| 2026-08-07 | TWD 951.00 | +5.67% | TWD 969.00 | TWD 975.00 | TWD 950.00 | 2.12M |
| 2026-08-06 | TWD 900.00 | +5.26% | TWD 858.00 | TWD 908.00 | TWD 858.00 | 1.77M |
| 2026-08-05 | TWD 855.00 | +6.08% | TWD 866.00 | TWD 880.00 | TWD 819.00 | 1.98M |
| 2026-08-04 | TWD 806.00 | +9.96% | TWD 740.00 | TWD 806.00 | TWD 740.00 | 1.63M |
| 2026-08-03 | TWD 733.00 | +9.90% | TWD 659.00 | TWD 733.00 | TWD 659.00 | 1.90M |
| 2026-07-31 | TWD 667.00 | +9.88% | TWD 667.00 | TWD 667.00 | TWD 645.00 | 4.96M |
| 2026-07-30 | TWD 607.00 | -3.19% | TWD 570.00 | TWD 672.00 | TWD 570.00 | 9.43M |
| 2026-07-29 | TWD 627.00 | -9.91% | TWD 655.00 | TWD 666.00 | TWD 627.00 | 4.22M |
| 2026-07-28 | TWD 696.00 | -9.96% | TWD 696.00 | TWD 696.00 | TWD 696.00 | 703.09K |
| 2026-07-27 | TWD 773.00 | -9.91% | TWD 823.00 | TWD 826.00 | TWD 773.00 | 4.20M |
| 2026-07-24 | TWD 858.00 | -5.09% | TWD 870.00 | TWD 910.00 | TWD 850.00 | 2.17M |
| 2026-07-23 | TWD 904.00 | -0.44% | TWD 925.00 | TWD 925.00 | TWD 865.00 | 2.17M |
| 2026-07-22 | TWD 908.00 | +5.83% | TWD 900.00 | TWD 930.00 | TWD 899.00 | 2.58M |
| 2026-07-21 | TWD 858.00 | +10.00% | TWD 810.00 | TWD 858.00 | TWD 805.00 | 2.34M |
| 2026-07-20 | TWD 780.00 | -4.76% | TWD 805.00 | TWD 820.00 | TWD 757.00 | 3.29M |
| 2026-07-17 | TWD 819.00 | -9.90% | TWD 863.00 | TWD 877.00 | TWD 819.00 | 3.02M |
| 2026-07-16 | TWD 909.00 | -3.61% | TWD 944.00 | TWD 958.00 | TWD 903.00 | 3.65M |
| 2026-07-15 | TWD 943.00 | +9.91% | TWD 895.00 | TWD 943.00 | TWD 883.00 | 1.97M |
| 2026-07-14 | TWD 858.00 | -3.92% | TWD 899.00 | TWD 915.00 | TWD 814.00 | 3.65M |
| 2026-07-13 | TWD 893.00 | -3.15% | TWD 931.00 | TWD 947.00 | TWD 888.00 | 2.19M |
| 2026-07-10 | TWD 922.00 | 0.00% | TWD 922.00 | TWD 922.00 | TWD 922.00 | 0 |
| 2026-07-09 | TWD 922.00 | -0.43% | TWD 926.00 | TWD 957.00 | TWD 914.00 | 2.95M |
| 2026-07-08 | TWD 926.00 | +3.46% | TWD 908.00 | TWD 948.00 | TWD 894.00 | 2.86M |
| 2026-07-07 | TWD 895.00 | -6.18% | TWD 960.00 | TWD 969.00 | TWD 892.00 | 3.17M |
| 2026-07-06 | TWD 954.00 | -3.34% | TWD 1,005.00 | TWD 1,020.00 | TWD 954.00 | 3.58M |
| 2026-07-03 | TWD 987.00 | +2.71% | TWD 951.00 | TWD 993.00 | TWD 949.00 | 3.67M |
| 2026-07-02 | TWD 961.00 | 0.00% | TWD 929.00 | TWD 978.00 | TWD 921.00 | 2.58M |
| 2026-07-01 | TWD 961.00 | -3.71% | TWD 1,020.00 | TWD 1,030.00 | TWD 910.00 | 6.79M |
| 2026-06-30 | TWD 998.00 | +1.84% | TWD 1,010.00 | TWD 1,030.00 | TWD 972.00 | 3.33M |
| 2026-06-29 | TWD 980.00 | -1.01% | TWD 975.00 | TWD 1,005.00 | TWD 954.00 | 2.98M |
| 2026-06-26 | TWD 990.00 | -10.00% | TWD 1,070.00 | TWD 1,080.00 | TWD 990.00 | 4.28M |
| 2026-06-25 | TWD 1,100.00 | +2.80% | TWD 1,105.00 | TWD 1,175.00 | TWD 1,080.00 | 6.42M |
| 2026-06-24 | TWD 1,070.00 | +1.90% | TWD 1,080.00 | TWD 1,095.00 | TWD 1,015.00 | 4.79M |
| 2026-06-23 | TWD 1,050.00 | -5.83% | TWD 1,135.00 | TWD 1,210.00 | TWD 1,040.00 | 7.73M |
| 2026-06-22 | TWD 1,115.00 | +8.78% | TWD 1,115.00 | TWD 1,115.00 | TWD 1,070.00 | 5.32M |
| 2026-06-18 | TWD 1,025.00 | +9.86% | TWD 942.00 | TWD 1,025.00 | TWD 942.00 | 5.35M |
| 2026-06-17 | TWD 933.00 | +0.97% | TWD 924.00 | TWD 953.00 | TWD 921.00 | 2.61M |
| 2026-06-16 | TWD 924.00 | -0.75% | TWD 945.00 | TWD 974.00 | TWD 920.00 | 3.77M |
| 2026-06-15 | TWD 931.00 | -0.11% | TWD 954.00 | TWD 969.00 | TWD 931.00 | 2.70M |
| 2026-06-12 | TWD 932.00 | +4.72% | TWD 940.00 | TWD 974.00 | TWD 920.00 | 4.29M |
| 2026-06-11 | TWD 890.00 | -0.45% | TWD 893.00 | TWD 917.00 | TWD 846.00 | 5.42M |
| 2026-06-10 | TWD 894.00 | -7.17% | TWD 928.00 | TWD 989.00 | TWD 892.00 | 5.52M |
| 2026-06-09 | TWD 963.00 | +5.94% | TWD 921.00 | TWD 966.00 | TWD 890.00 | 5.85M |
| 2026-06-08 | TWD 909.00 | -10.00% | TWD 909.00 | TWD 909.00 | TWD 909.00 | 753.69K |
| 2026-06-05 | TWD 1,010.00 | -4.27% | TWD 1,030.00 | TWD 1,055.00 | TWD 999.00 | 5.18M |
| 2026-06-04 | TWD 1,055.00 | -4.09% | TWD 1,060.00 | TWD 1,150.00 | TWD 1,055.00 | 3.89M |
| 2026-06-03 | TWD 1,100.00 | +2.33% | TWD 1,110.00 | TWD 1,165.00 | TWD 1,090.00 | 5.18M |
| 2026-06-02 | TWD 1,075.00 | -4.44% | TWD 1,140.00 | TWD 1,155.00 | TWD 1,045.00 | 6.44M |
| 2026-06-01 | TWD 1,125.00 | -5.46% | TWD 1,240.00 | TWD 1,305.00 | TWD 1,115.00 | 11.63M |
| 2026-05-29 | TWD 1,190.00 | +8.68% | TWD 1,160.00 | TWD 1,200.00 | TWD 1,140.00 | 13.34M |
| 2026-05-28 | TWD 1,095.00 | +1.39% | TWD 1,085.00 | TWD 1,185.00 | TWD 1,070.00 | 14.43M |
| 2026-05-27 | TWD 1,080.00 | 0.00% | TWD 1,135.00 | TWD 1,145.00 | TWD 1,055.00 | 6.83M |
| 2026-05-26 | TWD 1,080.00 | +2.37% | TWD 1,055.00 | TWD 1,125.00 | TWD 1,045.00 | 9.88M |