Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

eMemory Technology, Inc. (3529) Historical Prices

TW:3529 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 10, 20262,115.002,215.002,110.002,215.002,215.00+17.51%767,8530.63
Nov 09, 20261,995.002,045.001,930.002,015.002,015.00+6.90%656,9580.54
Nov 06, 20261,825.001,935.001,825.001,885.001,885.00-6.91%1,064,2890.88
Nov 05, 20262,145.002,155.002,005.002,025.002,025.00-6.25%974,1700.80
Nov 04, 20262,170.002,205.002,005.002,160.002,160.00+0.00%1,906,7941.60
Nov 03, 20262,375.002,375.002,160.002,160.002,160.00-9.81%1,586,4721.34
Nov 02, 20262,390.002,450.002,345.002,395.002,395.00-3.82%1,633,4421.38
Oct 30, 20262,435.002,530.002,385.002,490.002,490.00-1.97%832,4870.70
Oct 29, 20262,665.002,675.002,520.002,540.002,540.00-4.33%515,7990.43
Oct 28, 20262,640.002,665.002,585.002,655.002,655.00+5.57%492,1110.41
Oct 27, 20262,565.002,625.002,470.002,515.002,515.00+1.21%978,5310.81
Oct 26, 20262,485.002,665.002,470.002,485.002,485.00+0.00%00.00
Oct 23, 20262,485.002,665.002,470.002,485.002,485.00+0.00%00.00
Oct 22, 20262,665.002,665.002,470.002,485.002,485.00-4.05%863,6330.70
Oct 21, 20262,750.002,760.002,580.002,590.002,590.00-2.45%885,7530.72
Oct 20, 20262,695.002,770.002,655.002,655.002,655.00-1.48%605,4690.49
Oct 19, 20262,685.002,750.002,625.002,695.002,695.00-2.00%1,083,4260.88
Oct 16, 20262,705.002,795.002,675.002,750.002,750.00+3.58%1,017,2640.83
Oct 15, 20262,710.002,740.002,655.002,655.002,655.00-7.65%1,267,3481.04
Oct 14, 20262,850.002,955.002,770.002,875.002,875.00+2.31%985,4780.81
Oct 13, 20262,800.002,825.002,690.002,810.002,810.00-1.40%864,7000.72
Oct 12, 20262,885.002,915.002,835.002,850.002,850.00-2.23%988,8680.82
Oct 09, 20262,915.003,035.002,915.002,915.002,915.00+0.00%00.00
Oct 08, 20263,000.003,035.002,915.002,915.002,915.00-3.32%879,4560.72
Oct 07, 20263,130.003,150.003,000.003,015.003,015.00-3.21%880,5260.73
Oct 06, 20263,160.003,175.003,050.003,115.003,115.00-1.27%957,0460.80
Oct 05, 20263,220.003,250.003,145.003,155.003,155.00-0.47%992,2460.83
Oct 02, 20263,245.003,290.003,160.003,170.003,170.00-2.31%936,1840.78
Oct 01, 20263,305.003,345.003,215.003,245.003,245.00-1.82%1,121,0710.94
Sep 30, 20263,450.003,635.003,305.003,305.003,305.00+0.00%2,605,1352.23
Sep 29, 20263,175.003,410.003,145.003,305.003,305.00+2.32%2,232,4161.96
Sep 28, 20263,230.003,315.003,160.003,230.003,230.00+0.00%00.00
Sep 25, 20263,230.003,315.003,160.003,230.003,230.00+0.00%00.00
Sep 24, 20263,250.003,315.003,160.003,230.003,230.00-2.27%1,603,7571.42
Sep 23, 20263,190.003,350.003,020.003,305.003,305.00+6.27%3,388,6023.11
Sep 22, 20262,895.003,110.002,890.003,110.003,110.00+9.89%1,636,1721.52
Sep 21, 20262,880.002,950.002,820.002,830.002,830.00-0.53%914,4620.85
Sep 18, 20262,770.002,890.002,760.002,845.002,845.00+4.98%1,491,5281.41
Sep 17, 20262,735.002,810.002,660.002,710.002,710.00+0.37%1,057,4251.01
Sep 16, 20262,650.002,740.002,625.002,700.002,700.00+2.86%559,9940.54
Sep 15, 20262,720.002,720.002,610.002,625.002,625.00-3.85%919,8370.89
Sep 14, 20262,530.002,770.002,530.002,730.002,730.00+5.81%1,325,5911.31
Sep 11, 20262,690.002,720.002,550.002,580.002,580.00-5.49%1,174,5121.17
Sep 10, 20262,790.002,835.002,720.002,730.002,730.00-1.80%1,073,9371.08
Sep 09, 20262,800.002,875.002,680.002,780.002,780.00-1.59%2,226,0372.31
Sep 08, 20262,640.002,825.002,555.002,825.002,825.00+9.92%2,252,9312.41
Sep 07, 20262,435.002,590.002,385.002,570.002,570.00+7.76%2,511,8212.79
Sep 04, 20262,420.002,515.002,355.002,385.002,385.00+2.36%1,155,6521.29
Sep 03, 20262,410.002,485.002,330.002,330.002,330.00-2.71%1,149,2291.29
Sep 02, 20262,595.002,600.002,395.002,395.002,395.00-9.28%1,829,4872.11