MetaTech AP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 41.900 | 41.900 | 40.450 | 41.000 | 41.000 | 114,000 |
| 2024-08-06 | 39.000 | 40.000 | 37.650 | 40.000 | 40.000 | 399,000 |
| 2024-08-05 | 42.250 | 42.250 | 38.650 | 38.650 | 38.650 | 476,000 |
| 2024-08-02 | 43.400 | 43.700 | 42.650 | 42.900 | 42.900 | 170,000 |
| 2024-08-01 | 44.100 | 44.750 | 43.800 | 43.800 | 43.800 | 97,000 |
| 2024-07-31 | 44.700 | 44.700 | 43.950 | 44.050 | 44.050 | 114,000 |
| 2024-07-30 | 44.000 | 44.950 | 43.000 | 44.700 | 44.700 | 139,000 |
| 2024-07-29 | 46.250 | 46.400 | 43.450 | 43.500 | 43.500 | 499,000 |
| 2024-07-26 | 44.850 | 46.600 | 44.200 | 46.200 | 46.200 | 176,000 |
| 2024-07-25 | 44.850 | 44.850 | 44.850 | 44.850 | 44.850 | 0 |
| 2024-07-24 | 44.850 | 44.850 | 44.850 | 44.850 | 44.850 | 0 |
| 2024-07-23 | 46.700 | 46.700 | 44.700 | 44.850 | 44.850 | 199,000 |
| 2024-07-22 | 46.600 | 47.100 | 44.650 | 45.100 | 45.100 | 465,000 |
| 2024-07-19 | 49.950 | 50.200 | 46.000 | 46.450 | 46.450 | 927,000 |
| 2024-07-18 | 47.800 | 50.300 | 47.500 | 49.500 | 49.500 | 1,201,000 |
| 2024-07-17 | 47.550 | 48.300 | 47.200 | 47.300 | 47.300 | 241,000 |
| 2024-07-16 | 48.150 | 48.800 | 47.550 | 47.550 | 47.550 | 264,000 |
| 2024-07-15 | 47.800 | 48.850 | 47.100 | 48.150 | 48.150 | 377,000 |
| 2024-07-12 | 48.600 | 48.750 | 47.800 | 47.800 | 47.800 | 298,000 |
| 2024-07-11 | 48.850 | 48.850 | 48.050 | 48.150 | 48.150 | 422,000 |
| 2024-07-10 | 49.200 | 49.550 | 48.700 | 48.850 | 48.850 | 366,000 |
| 2024-07-09 | 51.400 | 51.400 | 48.500 | 49.200 | 49.200 | 891,000 |
| 2024-07-08 | 50.400 | 52.000 | 48.750 | 50.600 | 50.600 | 1,530,000 |
| 2024-07-05 | 49.400 | 50.300 | 49.250 | 49.400 | 49.400 | 447,000 |
| 2024-07-04 | 48.600 | 49.450 | 48.000 | 49.400 | 49.400 | 572,000 |
| 2024-07-03 | 50.500 | 50.500 | 48.550 | 48.550 | 48.550 | 1,202,000 |
| 2024-07-02 | 50.900 | 52.500 | 50.200 | 50.700 | 50.700 | 1,979,000 |
| 2024-07-01 | 50.700 | 52.100 | 49.600 | 50.200 | 50.200 | 1,454,000 |
| 2024-06-28 | 50.000 | 53.200 | 50.000 | 50.300 | 50.300 | 2,250,000 |
| 2024-06-27 | 51.300 | 53.400 | 49.500 | 49.850 | 49.850 | 2,289,000 |
| 2024-06-26 | 50.000 | 52.600 | 48.900 | 51.500 | 51.500 | 2,750,000 |
| 2024-06-25 | 49.100 | 49.300 | 47.800 | 49.100 | 49.100 | 528,000 |
| 2024-06-24 | 49.500 | 50.800 | 49.150 | 49.250 | 49.250 | 1,251,000 |
| 2024-06-21 | 48.650 | 50.500 | 48.550 | 48.700 | 48.700 | 1,090,000 |
| 2024-06-20 | 48.500 | 50.000 | 47.550 | 49.050 | 49.050 | 1,147,000 |
| 2024-06-19 | 49.500 | 51.800 | 47.800 | 48.750 | 48.750 | 3,085,000 |
| 2024-06-18 | 44.650 | 47.750 | 44.000 | 47.750 | 47.750 | 1,253,000 |
| 2024-06-17 | 44.400 | 45.200 | 43.400 | 43.450 | 43.450 | 407,000 |
| 2024-06-14 | 43.750 | 43.750 | 43.250 | 43.700 | 43.700 | 144,000 |
| 2024-06-13 | 43.300 | 44.450 | 42.700 | 43.200 | 43.200 | 321,000 |
| 2024-06-12 | 43.350 | 43.850 | 42.750 | 42.950 | 42.950 | 170,000 |
| 2024-06-11 | 45.450 | 45.500 | 43.000 | 43.300 | 43.300 | 425,000 |
| 2024-06-07 | 45.500 | 45.600 | 44.300 | 44.600 | 44.600 | 353,000 |
| 2024-06-06 | 47.800 | 47.800 | 43.500 | 44.800 | 44.800 | 1,357,000 |
| 2024-06-05 | 47.550 | 48.850 | 45.250 | 47.550 | 47.550 | 1,266,000 |
| 2024-06-04 | 52.600 | 54.100 | 47.550 | 47.550 | 47.550 | 2,962,000 |
| 2024-06-03 | 51.700 | 54.500 | 51.000 | 52.800 | 52.800 | 2,232,000 |
| 2024-05-31 | 50.500 | 51.800 | 48.500 | 51.200 | 51.200 | 2,704,000 |
| 2024-05-30 | 47.200 | 51.100 | 46.500 | 49.000 | 49.000 | 2,426,000 |
| 2024-05-29 | 42.850 | 46.900 | 42.850 | 46.900 | 46.900 | 955,000 |
| 2024-05-28 | 43.250 | 43.250 | 42.650 | 42.650 | 42.650 | 69,000 |
| 2024-05-27 | 42.550 | 43.200 | 42.550 | 43.000 | 43.000 | 80,000 |
| 2024-05-24 | 43.250 | 43.250 | 42.400 | 42.500 | 42.500 | 61,000 |
| 2024-05-23 | 42.750 | 43.200 | 42.300 | 42.700 | 42.700 | 123,000 |
| 2024-05-22 | 42.700 | 43.100 | 42.150 | 42.150 | 42.150 | 154,000 |
| 2024-05-21 | 43.400 | 43.500 | 42.550 | 42.700 | 42.700 | 113,000 |
| 2024-05-20 | 43.250 | 44.200 | 43.100 | 43.500 | 43.500 | 341,000 |
| 2024-05-17 | 41.750 | 44.200 | 41.750 | 43.100 | 43.100 | 392,000 |
| 2024-05-16 | 42.500 | 42.750 | 41.500 | 41.500 | 41.500 | 97,000 |
| 2024-05-15 | 43.200 | 43.250 | 41.700 | 42.200 | 42.200 | 99,000 |
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.