MetaTech AP historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.300	31.300	30.500	30.600	30.600	15,401
2026-10-19	30.950	30.950	30.150	30.700	30.700	38,384
2026-10-16	31.950	31.950	30.800	30.800	30.800	39,101
2026-10-15	30.800	30.800	30.100	30.350	30.350	87,000
2026-10-14	32.600	32.600	31.150	31.150	31.150	98,018
2026-10-13	32.550	33.100	32.050	32.100	32.100	66,001
2026-10-12	32.150	35.500	31.700	33.200	33.200	281,001
2026-10-08	32.650	32.650	31.950	32.300	32.300	914,001
2026-10-07	32.550	32.550	32.000	32.450	32.450	24,000
2026-10-06	32.350	33.000	31.750	32.300	32.300	47,000
2026-10-05	31.800	32.450	31.350	31.450	31.450	63,003
2026-10-02	31.200	31.300	30.900	31.250	31.250	27,000
2026-10-01	31.450	31.450	30.900	30.900	30.900	66,000
2026-09-30	31.000	31.450	30.850	31.450	31.450	18,004
2026-09-29	31.950	31.950	30.400	31.000	31.000	68,001
2026-09-24	31.900	31.950	31.450	31.900	31.900	23,001
2026-09-23	32.550	32.550	31.250	31.950	31.950	32,000
2026-09-22	32.450	32.450	31.500	31.900	31.900	28,000
2026-09-21	32.500	32.500	31.700	32.000	32.000	19,722
2026-09-18	33.300	33.600	31.900	32.000	32.000	112,040
2026-09-17	33.450	33.450	32.900	33.300	33.300	10,000
2026-09-16	33.300	33.300	32.800	33.000	33.000	11,000
2026-09-15	33.200	33.200	32.300	32.750	32.750	4,000
2026-09-14	33.000	33.700	32.500	32.600	32.600	50,000
2026-09-11	32.750	32.800	32.250	32.400	32.400	24,000
2026-09-10	33.500	33.500	32.700	33.400	33.400	29,000
2026-09-09	32.850	33.450	32.500	33.450	33.450	51,000
2026-09-08	33.450	33.500	32.800	32.800	32.800	45,050
2026-09-07	33.400	33.400	33.000	33.250	33.250	31,000
2026-09-04	34.000	34.000	32.700	33.300	33.300	158,020
2026-09-03	35.000	35.000	33.950	34.250	34.250	27,000
2026-09-02	34.750	34.750	34.050	34.250	34.250	66,001
2026-09-01	35.250	35.250	34.250	34.250	34.250	48,000
2026-08-31	36.000	36.000	34.650	34.700	34.700	20,000
2026-08-28	35.500	35.600	35.100	35.300	35.300	40,000
2026-08-27	35.700	35.700	35.500	35.600	35.600	3,000
2026-08-26	36.500	36.550	35.000	35.000	35.000	44,000
2026-08-25	34.800	36.000	34.800	35.900	35.900	96,137
2026-08-24	34.150	34.650	34.100	34.400	34.400	12,000
2026-08-21	34.700	34.700	34.100	34.100	34.100	13,000
2026-08-20	34.900	34.900	33.850	34.450	34.450	30,000
2026-08-19	34.500	35.500	34.100	34.300	34.300	78,000
2026-08-18	35.500	35.650	35.000	35.150	35.150	15,000
2026-08-17	35.650	35.700	35.350	35.700	35.700	18,001
2026-08-14	35.700	35.700	35.300	35.650	35.650	12,000
2026-08-13	36.300	36.600	36.000	36.000	36.000	32,000
2026-08-12	36.950	36.950	36.050	36.300	36.300	26,000
2026-08-11	37.550	37.550	36.400	36.550	36.550	24,001
2026-08-10	36.000	37.950	36.000	36.800	36.800	50,000
2026-08-07	35.300	35.600	34.800	35.000	35.000	23,000
2026-08-06	35.300	35.800	35.250	35.650	35.650	7,000
2026-08-05	35.000	35.250	34.800	35.100	35.100	28,000
2026-08-04	34.800	34.800	34.450	34.700	34.700	16,000
2026-08-03	34.400	34.800	34.300	34.800	34.800	21,000
2026-07-31	35.000	35.250	34.250	35.000	35.000	37,000
2026-07-30	34.250	35.550	34.050	34.450	34.450	64,021
2026-07-29	34.100	34.250	32.100	33.450	33.450	83,000
2026-07-28	34.550	34.750	33.000	33.200	33.200	113,069
2026-07-27	35.550	36.100	35.300	35.300	35.300	59,000
2026-07-24	35.450	36.200	35.300	36.200	36.200	79,001

Page 1 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.