MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	40.100	40.550	39.700	40.150	40.150	39,000
2024-02-02	40.250	40.250	39.550	40.100	40.100	54,000
2024-02-01	40.300	40.300	39.500	40.150	40.150	44,000
2024-01-31	40.400	40.400	40.000	40.150	40.150	38,000
2024-01-30	39.900	40.650	39.500	40.100	40.100	94,000
2024-01-29	39.000	39.450	38.800	39.450	39.450	34,000
2024-01-26	38.700	39.100	38.500	39.050	39.050	39,000
2024-01-25	38.800	39.050	38.650	38.700	38.700	27,000
2024-01-24	38.950	39.250	38.500	38.800	38.800	100,000
2024-01-23	39.200	39.300	39.050	39.300	39.300	29,000
2024-01-22	39.000	39.600	38.650	39.200	39.200	70,000
2024-01-19	39.100	39.600	38.800	38.950	38.950	72,000
2024-01-18	39.600	39.600	38.650	39.300	39.300	32,000
2024-01-17	39.500	39.500	39.000	39.150	39.150	88,000
2024-01-16	39.700	39.700	38.750	39.050	39.050	62,000
2024-01-15	38.850	39.900	38.400	39.700	39.700	246,401
2024-01-12	39.300	39.300	38.300	38.350	38.350	118,000
2024-01-11	39.750	39.750	38.500	39.300	39.300	226,000
2024-01-10	39.950	40.200	39.750	39.750	39.750	123,000
2024-01-09	41.050	41.050	39.950	39.950	39.950	275,000
2024-01-08	42.050	42.050	41.200	41.200	41.200	82,000
2024-01-05	41.850	42.500	41.850	41.900	41.900	40,000
2024-01-04	42.500	42.500	41.900	41.900	41.900	97,000
2024-01-03	42.300	42.900	42.300	42.500	42.500	125,000
2024-01-02	42.150	42.650	42.150	42.200	42.200	44,000
2023-12-29	42.100	42.400	42.000	42.150	42.150	84,000
2023-12-28	42.900	42.950	42.000	42.400	42.400	239,000
2023-12-27	43.000	44.650	42.900	43.000	43.000	216,000
2023-12-26	43.000	43.100	42.700	43.000	43.000	215,000
2023-12-25	44.300	44.300	42.950	43.750	43.750	473,000
2023-12-22	44.400	44.550	44.200	44.300	44.300	50,000
2023-12-21	44.850	44.900	44.350	44.350	44.350	264,000
2023-12-20	45.750	46.000	44.400	45.000	45.000	233,000
2023-12-19	45.800	45.850	45.500	45.750	45.750	60,000
2023-12-18	46.200	46.500	45.800	45.800	45.800	50,000
2023-12-15	46.100	46.450	45.650	46.100	46.100	55,000
2023-12-14	46.150	46.700	46.100	46.100	46.100	39,000
2023-12-13	46.700	46.750	46.250	46.250	46.250	58,000
2023-12-12	46.500	47.250	46.400	46.800	46.800	82,000
2023-12-11	46.100	46.150	45.800	46.000	46.000	44,000
2023-12-08	45.950	46.400	45.500	46.150	46.150	77,000
2023-12-07	46.200	46.500	45.900	46.450	46.450	82,000
2023-12-06	46.350	46.700	46.250	46.500	46.500	98,000
2023-12-05	47.200	47.200	46.750	47.000	47.000	69,000
2023-12-04	47.100	47.550	47.100	47.150	47.150	75,000
2023-12-01	48.050	48.200	47.200	47.550	47.550	132,000
2023-11-30	48.150	48.200	47.850	48.050	48.050	66,000
2023-11-29	48.100	48.100	47.850	47.900	47.900	51,000
2023-11-28	48.000	48.200	47.600	48.000	48.000	124,000
2023-11-27	48.500	48.600	47.900	47.900	47.900	130,000
2023-11-24	47.400	48.600	46.850	48.600	48.600	257,000
2023-11-23	47.050	47.200	46.800	46.850	46.850	74,000
2023-11-22	46.600	47.150	46.600	46.800	46.800	47,000
2023-11-21	47.550	47.600	46.600	46.600	46.600	155,000
2023-11-20	47.300	47.300	46.950	46.950	46.950	32,000
2023-11-17	46.800	47.450	46.700	47.100	47.100	105,000
2023-11-16	46.550	47.250	46.550	46.800	46.800	111,000
2023-11-15	46.050	47.350	45.700	46.600	46.600	177,000
2023-11-14	46.500	46.500	45.500	45.500	45.500	124,000
2023-11-13	46.650	46.650	46.200	46.200	46.200	158,000

← NewerPage 12 of 21 · 1,227 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.