AP Memory Technology Corp.(TW:6531)
NT$733.00+3.00 (+0.41%)
TW:6531
AP Memory Technology Corp. historical prices
NT$733.00
At close:+3.00 (+0.41%)
AP Memory Technology Corp. (6531) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 730.00 | 747.00 | 717.00 | 733.00 | 733.00 | +0.41% | 5,590,889 | 1.59 |
| Nov 10, 2026 | 728.00 | 734.00 | 696.00 | 730.00 | 730.00 | +20.07% | 5,507,633 | 1.59 |
| Nov 09, 2026 | 668.00 | 668.00 | 612.00 | 668.00 | 668.00 | +9.87% | 5,519,118 | 1.63 |
| Nov 06, 2026 | 584.00 | 630.00 | 584.00 | 608.00 | 608.00 | -6.17% | 4,497,582 | 1.35 |
| Nov 05, 2026 | 698.00 | 705.00 | 648.00 | 648.00 | 648.00 | -9.87% | 4,448,460 | 1.32 |
| Nov 04, 2026 | 746.00 | 747.00 | 659.00 | 719.00 | 719.00 | +0.98% | 3,767,395 | 1.13 |
| Nov 03, 2026 | 757.00 | 775.00 | 710.00 | 712.00 | 712.00 | -8.13% | 3,137,916 | 0.95 |
| Nov 02, 2026 | 756.00 | 793.00 | 756.00 | 775.00 | 775.00 | -0.13% | 1,921,264 | 0.58 |
| Oct 30, 2026 | 807.00 | 808.00 | 760.00 | 776.00 | 776.00 | -7.73% | 3,574,159 | 1.09 |
| Oct 29, 2026 | 859.00 | 885.00 | 823.00 | 841.00 | 841.00 | -0.24% | 2,931,289 | 0.90 |
| Oct 28, 2026 | 845.00 | 858.00 | 834.00 | 843.00 | 843.00 | +3.56% | 3,848,172 | 1.17 |
| Oct 27, 2026 | 814.00 | 836.00 | 808.00 | 814.00 | 814.00 | +2.39% | 2,867,535 | 0.84 |
| Oct 26, 2026 | 795.00 | 844.00 | 794.00 | 795.00 | 795.00 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 795.00 | 844.00 | 794.00 | 795.00 | 795.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 841.00 | 844.00 | 794.00 | 795.00 | 795.00 | -4.33% | 2,948,021 | 0.84 |
| Oct 21, 2026 | 836.00 | 864.00 | 827.00 | 831.00 | 831.00 | +3.88% | 2,484,433 | 0.71 |
| Oct 20, 2026 | 822.00 | 848.00 | 800.00 | 800.00 | 800.00 | -2.56% | 2,882,330 | 0.83 |
| Oct 19, 2026 | 835.00 | 844.00 | 799.00 | 821.00 | 821.00 | -6.92% | 4,185,484 | 1.21 |
| Oct 16, 2026 | 844.00 | 887.00 | 829.00 | 882.00 | 882.00 | +6.14% | 4,366,495 | 1.27 |
| Oct 15, 2026 | 891.00 | 902.00 | 831.00 | 831.00 | 831.00 | -9.97% | 7,437,556 | 2.21 |
| Oct 14, 2026 | 940.00 | 970.00 | 923.00 | 923.00 | 923.00 | -0.32% | 4,649,285 | 1.39 |
| Oct 13, 2026 | 914.00 | 961.00 | 891.00 | 926.00 | 926.00 | -2.22% | 8,674,584 | 2.66 |
| Oct 12, 2026 | 982.00 | 982.00 | 928.00 | 947.00 | 947.00 | -3.37% | 5,264,755 | 1.64 |
| Oct 09, 2026 | 980.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 995.00 | 1,015.00 | 980.00 | 980.00 | 980.00 | -2.00% | 3,280,465 | 1.01 |
| Oct 07, 2026 | 1,035.00 | 1,045.00 | 999.00 | 1,000.00 | 1,000.00 | -4.31% | 2,758,689 | 0.86 |
| Oct 06, 2026 | 1,080.00 | 1,085.00 | 1,020.00 | 1,045.00 | 1,045.00 | -0.95% | 4,533,784 | 1.42 |
| Oct 05, 2026 | 1,015.00 | 1,090.00 | 995.00 | 1,055.00 | 1,055.00 | +5.50% | 4,949,972 | 1.57 |
| Oct 02, 2026 | 932.00 | 1,025.00 | 920.00 | 1,000.00 | 1,000.00 | +7.18% | 5,926,915 | 1.91 |
| Oct 01, 2026 | 931.00 | 937.00 | 914.00 | 933.00 | 933.00 | +0.65% | 1,859,447 | 0.59 |
| Sep 30, 2026 | 943.00 | 964.00 | 924.00 | 927.00 | 927.00 | -0.22% | 2,120,333 | 0.67 |
| Sep 29, 2026 | 980.00 | 980.00 | 916.00 | 929.00 | 929.00 | -6.45% | 4,705,817 | 1.50 |
| Sep 28, 2026 | 993.00 | 1,005.00 | 951.00 | 993.00 | 993.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 993.00 | 1,005.00 | 951.00 | 993.00 | 993.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 990.00 | 1,005.00 | 951.00 | 993.00 | 993.00 | +0.61% | 3,109,128 | 0.94 |
| Sep 23, 2026 | 940.00 | 999.00 | 940.00 | 987.00 | 987.00 | +5.67% | 3,924,896 | 1.19 |
| Sep 22, 2026 | 969.00 | 978.00 | 934.00 | 934.00 | 934.00 | -1.48% | 1,936,612 | 0.57 |
| Sep 21, 2026 | 965.00 | 975.00 | 932.00 | 948.00 | 948.00 | -2.07% | 1,894,948 | 0.55 |
| Sep 18, 2026 | 940.00 | 969.00 | 939.00 | 968.00 | 968.00 | +5.22% | 2,588,087 | 0.74 |
| Sep 17, 2026 | 950.00 | 951.00 | 915.00 | 920.00 | 920.00 | -3.06% | 3,045,428 | 0.86 |
| Sep 16, 2026 | 905.00 | 950.00 | 898.00 | 949.00 | 949.00 | +6.63% | 3,297,045 | 0.94 |
| Sep 15, 2026 | 953.00 | 964.00 | 887.00 | 890.00 | 890.00 | -7.48% | 4,074,312 | 1.16 |
| Sep 14, 2026 | 957.00 | 994.00 | 933.00 | 962.00 | 962.00 | -2.63% | 2,627,923 | 0.75 |
| Sep 11, 2026 | 1,005.00 | 1,015.00 | 973.00 | 988.00 | 988.00 | -4.08% | 3,956,907 | 1.12 |
| Sep 10, 2026 | 993.00 | 1,065.00 | 991.00 | 1,030.00 | 1,030.00 | +3.10% | 6,397,932 | 1.85 |
| Sep 09, 2026 | 941.00 | 1,015.00 | 936.00 | 999.00 | 999.00 | +7.30% | 5,337,019 | 1.55 |
| Sep 08, 2026 | 979.00 | 979.00 | 924.00 | 931.00 | 931.00 | -3.02% | 2,388,928 | 0.68 |
| Sep 07, 2026 | 939.00 | 968.00 | 936.00 | 960.00 | 960.00 | +5.38% | 2,887,072 | 0.82 |
| Sep 04, 2026 | 942.00 | 949.00 | 901.00 | 911.00 | 911.00 | -0.11% | 2,888,036 | 0.80 |
| Sep 03, 2026 | 967.00 | 995.00 | 907.00 | 912.00 | 912.00 | -4.70% | 8,083,032 | 2.32 |
