MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	43.000	43.850	42.300	43.350	43.350	401,000
2023-08-14	40.950	42.000	40.600	41.900	41.900	211,000
2023-08-11	41.150	41.250	40.850	40.950	40.950	85,000
2023-08-10	42.550	42.550	40.300	40.800	40.800	431,000
2023-08-09	43.700	44.000	42.600	42.600	42.600	291,000
2023-08-08	43.400	45.650	42.800	43.600	43.600	2,607,000
2023-08-07	42.800	43.400	42.650	43.200	43.200	92,000
2023-08-04	42.600	43.700	42.600	42.800	42.800	69,000
2023-08-03	42.600	42.600	42.600	42.600	42.600	0
2023-08-02	43.650	44.050	42.450	42.600	42.600	291,000
2023-08-01	44.100	44.800	43.100	43.650	43.650	379,000
2023-07-31	42.500	45.500	42.500	43.850	43.850	582,000
2023-07-28	42.000	42.100	41.200	42.100	42.100	151,000
2023-07-27	41.300	42.550	41.300	42.000	42.000	113,000
2023-07-26	43.000	43.050	41.600	41.600	41.600	225,000
2023-07-25	42.650	43.400	42.000	43.150	43.150	226,000
2023-07-24	41.900	43.450	40.750	42.700	42.700	777,000
2023-07-21	43.650	43.900	42.000	42.650	42.650	807,000
2023-07-20	44.850	45.300	44.250	44.500	44.500	173,000
2023-07-19	44.700	45.850	44.700	44.750	44.750	140,000
2023-07-18	47.500	47.500	44.650	44.650	44.650	369,000
2023-07-17	44.900	47.850	44.900	46.600	46.600	424,000
2023-07-14	44.200	45.300	44.100	44.900	44.900	167,000
2023-07-13	45.200	46.050	44.400	44.550	44.550	214,000
2023-07-12	46.050	46.050	44.500	44.950	44.950	373,000
2023-07-11	46.200	46.200	45.700	45.700	45.700	126,000
2023-07-10	46.700	46.700	46.000	46.000	46.000	158,000
2023-07-07	48.050	48.050	46.600	46.700	46.700	208,000
2023-07-06	48.000	48.500	47.500	47.700	47.700	207,000
2023-07-05	48.550	48.700	48.150	48.300	48.300	160,000
2023-07-04	48.200	48.800	47.550	47.900	47.900	287,000
2023-07-03	47.750	48.450	47.100	48.200	48.200	233,000
2023-06-30	48.000	48.000	47.300	47.500	47.500	184,000
2023-06-29	47.200	48.050	47.200	47.750	47.750	256,000
2023-06-28	47.250	47.750	46.200	47.750	47.750	397,000
2023-06-27	47.200	48.600	47.100	47.600	47.600	447,000
2023-06-26	46.400	46.800	45.300	46.700	46.700	354,000
2023-06-21	48.200	48.200	46.200	46.650	46.650	811,000
2023-06-20	48.850	49.000	47.400	48.300	48.300	930,000
2023-06-19	50.100	50.200	49.150	49.350	49.350	336,000
2023-06-16	50.900	50.900	49.400	49.500	49.500	416,000
2023-06-15	51.100	51.100	50.200	50.400	50.400	378,000
2023-06-14	50.600	51.300	50.400	50.500	50.500	421,000
2023-06-13	49.300	50.600	48.550	50.100	50.100	337,000
2023-06-12	49.600	49.900	48.750	48.850	48.850	609,000
2023-06-09	50.200	50.200	48.900	49.600	49.600	433,000
2023-06-08	50.300	50.300	49.750	50.000	50.000	491,000
2023-06-07	51.500	51.600	49.850	50.100	50.100	706,000
2023-06-06	51.900	52.100	51.100	51.400	51.400	267,000
2023-06-05	51.600	51.900	51.200	51.700	51.700	339,000
2023-06-02	52.200	52.200	51.000	51.200	51.200	524,000
2023-06-01	52.200	52.700	51.600	51.700	51.700	305,000
2023-05-31	51.200	52.000	51.200	52.000	52.000	184,000
2023-05-30	52.200	52.200	51.000	51.200	51.200	399,000
2023-05-29	52.200	52.500	51.600	51.600	51.600	289,000
2023-05-26	52.600	52.600	51.300	51.600	51.600	495,000
2023-05-25	52.800	52.800	51.900	52.000	52.000	786,000
2023-05-24	54.100	54.300	52.600	53.100	53.100	768,000
2023-05-23	53.900	54.200	53.100	53.800	53.800	551,000
2023-05-22	53.000	54.300	52.800	53.900	53.900	1,252,000

← NewerPage 14 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.