MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	47.400	47.500	46.550	46.650	46.650	63,000
2023-11-09	47.050	47.450	46.850	47.200	47.200	62,000
2023-11-08	47.850	47.850	46.900	46.950	46.950	62,000
2023-11-07	47.450	47.950	47.350	47.650	47.650	133,000
2023-11-06	46.100	47.350	46.100	47.250	47.250	114,000
2023-11-03	46.850	46.850	45.850	46.000	46.000	43,000
2023-11-02	46.400	46.400	45.700	45.700	45.700	48,000
2023-11-01	45.950	46.200	45.800	45.800	45.800	85,000
2023-10-31	48.050	48.050	45.650	45.800	45.800	377,000
2023-10-30	48.100	48.700	47.800	48.000	48.000	300,000
2023-10-27	46.400	48.500	46.350	48.000	48.000	637,000
2023-10-26	46.500	47.000	45.950	46.150	46.150	76,000
2023-10-25	47.250	47.500	46.500	46.500	46.500	106,000
2023-10-24	46.000	47.000	45.900	46.950	46.950	263,000
2023-10-23	45.400	46.050	45.400	45.950	45.950	198,000
2023-10-20	44.750	45.500	44.050	45.050	45.050	134,000
2023-10-19	44.050	44.700	44.050	44.500	44.500	52,000
2023-10-18	44.300	44.300	43.700	44.100	44.100	41,000
2023-10-17	44.000	45.000	44.000	44.600	44.600	77,000
2023-10-16	45.100	46.000	43.700	43.900	43.900	178,000
2023-10-13	44.200	45.000	44.000	45.000	45.000	181,000
2023-10-12	44.100	44.100	43.650	43.850	43.850	25,000
2023-10-11	44.700	44.700	43.400	43.950	43.950	67,000
2023-10-06	44.250	44.500	43.950	43.950	43.950	80,000
2023-10-05	43.500	44.400	43.500	43.850	43.850	93,000
2023-10-04	43.900	43.900	43.450	43.500	43.500	39,000
2023-10-03	44.000	44.200	43.750	43.900	43.900	83,000
2023-10-02	44.300	44.300	43.750	44.000	44.000	49,000
2023-09-28	44.200	44.200	43.650	44.000	44.000	31,000
2023-09-27	44.050	44.250	43.700	43.700	43.700	22,000
2023-09-26	44.150	44.300	43.250	44.050	44.050	52,000
2023-09-25	43.800	44.600	43.650	44.150	44.150	165,000
2023-09-22	43.350	43.350	42.900	42.900	42.900	27,000
2023-09-21	43.400	43.400	43.000	43.050	43.050	27,000
2023-09-20	43.800	43.800	42.950	43.400	43.400	32,000
2023-09-19	43.900	43.900	43.000	43.300	43.300	25,000
2023-09-18	43.200	44.150	43.100	43.900	43.900	175,000
2023-09-15	43.000	43.000	42.500	42.500	42.500	49,000
2023-09-14	43.400	43.400	42.650	42.750	42.750	29,000
2023-09-13	42.800	43.200	42.700	43.000	43.000	38,000
2023-09-12	43.350	43.350	42.600	42.750	42.750	37,000
2023-09-11	42.800	43.350	42.550	42.600	42.600	72,000
2023-09-08	43.400	43.400	42.400	42.750	42.750	53,000
2023-09-07	42.950	42.950	42.650	42.750	42.750	64,000
2023-09-06	43.700	44.200	43.050	43.100	43.100	104,000
2023-09-05	43.700	44.450	43.350	43.400	43.400	51,000
2023-09-04	44.050	44.050	43.650	43.750	43.750	82,000
2023-09-01	43.800	44.600	43.500	44.050	44.050	85,000
2023-08-31	44.050	44.350	43.750	43.800	43.800	51,000
2023-08-30	44.000	44.550	43.650	44.000	44.000	156,000
2023-08-29	43.600	44.000	43.400	43.500	43.500	37,000
2023-08-28	43.950	43.950	42.600	43.400	43.400	68,000
2023-08-25	43.650	44.200	43.500	43.550	43.550	35,000
2023-08-24	43.750	44.000	43.300	43.650	43.650	110,000
2023-08-23	43.250	43.400	42.700	42.750	42.750	100,000
2023-08-22	44.600	44.600	43.200	43.250	43.250	112,000
2023-08-21	44.050	44.750	43.950	44.400	44.400	158,000
2023-08-18	44.250	44.400	43.500	43.850	43.850	93,000
2023-08-17	43.550	44.450	43.150	44.200	44.200	204,000
2023-08-16	43.350	44.000	42.650	43.350	43.350	147,000

← NewerPage 13 of 21 · 1,222 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.