MetaTech AP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 43.000 | 43.450 | 42.100 | 42.800 | 42.800 | 105,000 |
| 2024-05-13 | 42.500 | 42.550 | 41.000 | 41.700 | 41.700 | 89,000 |
| 2024-05-10 | 43.500 | 44.400 | 42.900 | 42.900 | 42.900 | 126,000 |
| 2024-05-09 | 43.200 | 44.650 | 43.200 | 43.300 | 43.300 | 163,000 |
| 2024-05-08 | 42.700 | 45.200 | 42.700 | 43.150 | 43.150 | 282,000 |
| 2024-05-07 | 42.950 | 43.750 | 42.550 | 42.700 | 42.700 | 222,000 |
| 2024-05-06 | 44.350 | 46.000 | 43.200 | 43.200 | 43.200 | 548,000 |
| 2024-05-03 | 43.500 | 44.100 | 42.250 | 43.800 | 43.800 | 862,000 |
| 2024-05-02 | 39.550 | 43.550 | 39.050 | 43.550 | 43.550 | 829,000 |
| 2024-04-30 | 40.550 | 40.800 | 39.600 | 39.600 | 39.600 | 185,000 |
| 2024-04-29 | 41.500 | 41.850 | 40.350 | 41.200 | 41.200 | 422,000 |
| 2024-04-26 | 43.500 | 43.750 | 42.000 | 42.350 | 42.350 | 1,901,000 |
| 2024-04-25 | 36.150 | 39.800 | 36.100 | 39.800 | 39.800 | 336,000 |
| 2024-04-24 | 36.500 | 36.500 | 35.700 | 36.200 | 36.200 | 43,000 |
| 2024-04-23 | 37.500 | 37.500 | 36.000 | 36.350 | 36.350 | 66,000 |
| 2024-04-22 | 35.300 | 37.400 | 35.250 | 35.750 | 35.750 | 180,000 |
| 2024-04-19 | 34.100 | 34.500 | 33.500 | 34.500 | 34.500 | 44,000 |
| 2024-04-18 | 34.500 | 35.550 | 34.400 | 34.700 | 34.700 | 34,000 |
| 2024-04-17 | 34.650 | 34.650 | 34.100 | 34.550 | 34.550 | 45,000 |
| 2024-04-16 | 35.200 | 35.200 | 34.000 | 34.600 | 34.600 | 102,000 |
| 2024-04-15 | 35.750 | 35.900 | 35.250 | 35.250 | 35.250 | 56,000 |
| 2024-04-12 | 36.250 | 36.500 | 36.250 | 36.300 | 36.300 | 46,000 |
| 2024-04-11 | 36.300 | 36.600 | 36.300 | 36.400 | 36.400 | 54,000 |
| 2024-04-10 | 35.600 | 36.350 | 35.350 | 36.300 | 36.300 | 87,000 |
| 2024-04-09 | 35.200 | 35.500 | 34.800 | 35.500 | 35.500 | 87,000 |
| 2024-04-08 | 36.000 | 36.100 | 35.200 | 35.350 | 35.350 | 120,000 |
| 2024-04-03 | 35.950 | 35.950 | 35.900 | 35.950 | 35.950 | 7,000 |
| 2024-04-02 | 36.300 | 36.300 | 36.050 | 36.200 | 36.200 | 9,000 |
| 2024-04-01 | 36.500 | 36.650 | 35.950 | 36.300 | 36.300 | 49,000 |
| 2024-03-29 | 36.050 | 36.100 | 35.500 | 36.100 | 36.100 | 23,000 |
| 2024-03-28 | 36.300 | 36.300 | 35.950 | 36.050 | 36.050 | 34,000 |
| 2024-03-27 | 35.600 | 36.300 | 35.600 | 36.200 | 36.200 | 50,000 |
| 2024-03-26 | 36.500 | 36.500 | 35.500 | 35.500 | 35.500 | 55,000 |
| 2024-03-25 | 36.550 | 36.550 | 36.550 | 36.550 | 36.550 | 25,072 |
| 2024-03-22 | 36.950 | 36.950 | 36.450 | 36.550 | 36.550 | 63,000 |
| 2024-03-21 | 36.000 | 36.600 | 35.900 | 36.450 | 36.450 | 130,000 |
| 2024-03-20 | 34.950 | 34.950 | 34.950 | 34.950 | 34.950 | 62,144 |
| 2024-03-19 | 35.000 | 35.700 | 34.650 | 34.950 | 34.950 | 89,000 |
| 2024-03-18 | 35.400 | 35.400 | 35.400 | 35.400 | 35.400 | 329,251 |
| 2024-03-15 | 38.200 | 38.300 | 35.050 | 35.400 | 35.400 | 423,000 |
| 2024-03-14 | 38.000 | 38.100 | 37.950 | 38.000 | 38.000 | 49,000 |
| 2024-03-13 | 38.200 | 38.200 | 38.200 | 38.200 | 38.200 | 36,454 |
| 2024-03-12 | 38.100 | 38.200 | 38.050 | 38.200 | 38.200 | 67,000 |
| 2024-03-11 | 38.550 | 38.750 | 38.050 | 38.300 | 38.300 | 35,000 |
| 2024-03-08 | 39.050 | 39.050 | 38.000 | 38.050 | 38.050 | 151,000 |
| 2024-03-07 | 39.500 | 39.500 | 38.800 | 38.800 | 38.800 | 89,000 |
| 2024-03-06 | 39.800 | 40.000 | 39.300 | 39.450 | 39.450 | 30,000 |
| 2024-03-05 | 39.500 | 39.750 | 39.050 | 39.550 | 39.550 | 50,000 |
| 2024-03-04 | 40.050 | 40.050 | 39.400 | 39.400 | 39.400 | 349,000 |
| 2024-03-01 | 40.700 | 40.700 | 40.000 | 40.000 | 40.000 | 215,000 |
| 2024-02-29 | 40.600 | 40.600 | 40.050 | 40.500 | 40.500 | 39,000 |
| 2024-02-27 | 40.450 | 40.450 | 40.000 | 40.450 | 40.450 | 50,000 |
| 2024-02-26 | 40.100 | 40.700 | 40.100 | 40.400 | 40.400 | 78,000 |
| 2024-02-23 | 40.600 | 40.600 | 40.050 | 40.400 | 40.400 | 77,000 |
| 2024-02-22 | 40.950 | 41.000 | 40.550 | 40.600 | 40.600 | 47,000 |
| 2024-02-21 | 41.000 | 41.000 | 40.600 | 40.800 | 40.800 | 40,000 |
| 2024-02-20 | 41.050 | 41.200 | 40.650 | 41.000 | 41.000 | 39,000 |
| 2024-02-19 | 42.200 | 42.200 | 40.900 | 41.100 | 41.100 | 85,000 |
| 2024-02-16 | 40.200 | 41.350 | 40.200 | 40.800 | 40.800 | 96,000 |
| 2024-02-15 | 39.800 | 40.200 | 39.750 | 40.000 | 40.000 | 78,000 |
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.