Singapore markets closed

eMemory Technology Inc. (3529.TWO)

Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
2,200.000.00 (0.00%)
At close: 01:30PM CST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242,220.002,235.002,180.002,200.002,200.00337,948
31 May 20242,280.002,330.002,200.002,200.002,200.00760,000
30 May 20242,260.002,300.002,245.002,265.002,265.00369,000
29 May 20242,330.002,420.002,290.002,295.002,295.00596,000
28 May 20242,310.002,355.002,280.002,330.002,330.00455,000
27 May 20242,385.002,445.002,280.002,290.002,290.00614,000
24 May 20242,285.002,400.002,260.002,380.002,380.00397,000
23 May 20242,320.002,350.002,275.002,295.002,295.00374,000
22 May 20242,320.002,365.002,295.002,330.002,330.00307,000
21 May 20242,390.002,395.002,290.002,295.002,295.00393,000
20 May 20242,400.002,425.002,370.002,385.002,385.00242,000
17 May 20242,440.002,450.002,400.002,430.002,430.00244,000
16 May 20242,445.002,470.002,410.002,440.002,440.00463,000
15 May 20242,510.002,540.002,405.002,430.002,430.00679,000
14 May 20242,310.002,475.002,310.002,440.002,440.001,090,000
13 May 20242,210.002,325.002,210.002,320.002,320.00604,000
10 May 20242,270.002,320.002,200.002,210.002,210.00576,000
09 May 20242,345.002,350.002,185.002,260.002,260.00816,000
08 May 20242,275.002,315.002,265.002,300.002,300.00473,000
07 May 20242,240.002,270.002,130.002,260.002,260.00845,000
06 May 20242,290.002,290.002,200.002,255.002,255.00448,000
03 May 20242,435.002,435.002,230.002,250.002,250.00840,000
02 May 20242,215.002,355.002,210.002,320.002,320.00873,000
30 Apr 20242,225.002,250.002,200.002,225.002,225.00413,000
29 Apr 20242,165.002,250.002,165.002,225.002,225.001,120,000
26 Apr 20241,980.002,115.001,965.002,115.002,115.001,184,000
25 Apr 20242,100.002,110.001,930.001,930.001,930.001,248,000
24 Apr 20242,100.002,190.002,090.002,140.002,140.00789,000
23 Apr 20241,995.002,075.001,975.002,065.002,065.00875,000
22 Apr 20242,160.002,185.001,975.001,975.001,975.001,300,000
19 Apr 20242,395.002,440.002,190.002,190.002,190.001,108,000
18 Apr 20242,350.002,510.002,345.002,430.002,430.00681,000
17 Apr 20242,315.002,410.002,275.002,370.002,370.00440,000
16 Apr 20242,300.002,395.002,290.002,305.002,305.00592,000
15 Apr 20242,440.002,465.002,310.002,345.002,345.00834,000
12 Apr 20242,385.002,510.002,370.002,480.002,480.001,096,000
11 Apr 20242,300.002,380.002,285.002,340.002,340.00460,000
10 Apr 20242,360.002,415.002,270.002,320.002,320.00860,000
09 Apr 20242,500.002,565.002,350.002,355.002,355.00743,000
08 Apr 20242,610.002,660.002,515.002,535.002,535.00524,000
03 Apr 20242,480.002,560.002,420.002,510.002,510.00444,000
02 Apr 20242,535.002,590.002,510.002,535.002,535.00396,000
01 Apr 20242,530.002,580.002,500.002,515.002,515.00293,000
29 Mar 20242,430.002,540.002,430.002,490.002,490.00647,000
28 Mar 20242,475.002,515.002,395.002,400.002,400.00558,000
27 Mar 20242,550.002,575.002,390.002,475.002,475.00967,000
26 Mar 20242,495.002,495.002,495.002,495.002,495.00-
25 Mar 20242,495.002,495.002,495.002,495.002,495.00-
22 Mar 20242,495.002,530.002,440.002,495.002,495.00645,000
21 Mar 20242,585.002,630.002,505.002,515.002,515.00449,000
20 Mar 20242,570.002,615.002,500.002,505.002,505.00516,000
19 Mar 20242,690.002,715.002,450.002,545.002,545.00894,000
18 Mar 20242,700.002,700.002,700.002,700.002,700.00-
15 Mar 20242,705.002,745.002,660.002,700.002,700.00443,000
14 Mar 20242,650.002,775.002,580.002,735.002,735.00693,000
13 Mar 20242,680.002,715.002,605.002,625.002,625.00530,000
12 Mar 20242,780.002,785.002,660.002,680.002,680.00589,000
11 Mar 20242,750.002,820.002,685.002,750.002,750.00514,000
08 Mar 20242,840.002,890.002,695.002,750.002,750.00893,000
07 Mar 20242,930.002,960.002,825.002,835.002,835.00405,000
06 Mar 20242,880.002,925.002,850.002,900.002,900.00403,000
05 Mar 20242,950.002,995.002,885.002,900.002,900.00534,000
04 Mar 20242,910.002,985.002,890.002,940.002,940.00842,000
01 Mar 20242,740.002,865.002,740.002,855.002,855.00694,000
29 Feb 20242,650.002,725.002,615.002,710.002,710.00736,000
27 Feb 20242,770.002,775.002,645.002,680.002,680.00660,000
26 Feb 20242,760.002,770.002,670.002,730.002,730.00640,000
23 Feb 20242,895.002,900.002,745.002,755.002,755.00780,000
22 Feb 20242,820.002,920.002,780.002,845.002,845.00679,000
21 Feb 20242,885.002,905.002,800.002,805.002,805.00483,000
20 Feb 20242,870.002,960.002,870.002,920.002,920.00595,000
19 Feb 20242,790.002,925.002,790.002,870.002,870.00662,000
16 Feb 20243,200.003,200.002,925.002,925.002,925.001,036,000
15 Feb 20243,250.003,250.003,055.003,245.003,245.001,049,000
05 Feb 20243,005.003,035.002,895.002,955.002,955.00558,000
02 Feb 20242,840.003,080.002,830.003,025.003,025.00950,000
01 Feb 20242,785.002,850.002,735.002,800.002,800.00594,000
31 Jan 20242,670.002,830.002,645.002,800.002,800.00950,000
30 Jan 20242,630.002,720.002,615.002,685.002,685.00480,000
29 Jan 20242,695.002,695.002,590.002,605.002,605.00333,000
26 Jan 20242,630.002,705.002,600.002,660.002,660.00517,000
25 Jan 20242,585.002,620.002,575.002,620.002,620.00236,000
24 Jan 20242,635.002,660.002,550.002,575.002,575.00334,000
23 Jan 20242,645.002,745.002,620.002,630.002,630.00552,000
22 Jan 20242,580.002,650.002,560.002,645.002,645.00483,000
19 Jan 20242,580.002,600.002,490.002,540.002,540.00594,000
18 Jan 20242,540.002,580.002,485.002,515.002,515.00550,000
17 Jan 20242,615.002,615.002,485.002,550.002,550.00728,000
16 Jan 20242,555.002,615.002,530.002,605.002,605.00438,000
15 Jan 20242,605.002,610.002,515.002,580.002,580.00476,151
12 Jan 20242,620.002,645.002,580.002,600.002,600.00285,000
11 Jan 20242,575.002,630.002,525.002,625.002,625.00577,000
10 Jan 20242,560.002,590.002,535.002,570.002,570.00370,000
09 Jan 20242,530.002,610.002,525.002,565.002,565.00952,000
08 Jan 20242,395.002,490.002,395.002,470.002,470.00530,000
05 Jan 20242,345.002,375.002,305.002,360.002,360.00395,000
04 Jan 20242,395.002,410.002,335.002,340.002,340.00355,000
03 Jan 20242,400.002,405.002,355.002,385.002,385.00402,000
02 Jan 20242,460.002,480.002,365.002,410.002,410.00443,000
29 Dec 20232,490.002,500.002,425.002,450.002,450.00376,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...