MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	51.500	53.500	51.000	53.500	53.500	1,555,000
2023-05-18	52.200	52.600	51.000	51.300	51.300	1,284,000
2023-05-17	52.100	53.200	51.500	52.000	52.000	2,453,000
2023-05-16	51.000	53.000	50.200	52.700	52.700	5,427,000
2023-05-15	59.200	63.500	53.200	53.200	53.200	16,255,000
2023-05-12	56.300	60.200	56.100	59.100	59.100	5,197,000
2023-05-11	55.000	59.600	54.600	57.100	57.100	6,777,000
2023-05-10	52.000	56.800	51.800	56.800	56.800	4,309,000
2023-05-09	53.700	53.800	51.700	51.700	51.700	1,190,000
2023-05-08	54.400	54.700	53.500	53.500	53.500	626,000
2023-05-05	55.000	55.300	53.300	54.400	54.400	1,185,000
2023-05-04	54.000	55.800	53.500	54.700	54.700	2,063,000
2023-05-03	53.900	55.200	53.800	54.000	54.000	949,000
2023-05-02	54.500	54.700	53.700	54.200	54.200	887,000
2023-04-28	53.300	54.300	52.500	53.600	53.600	1,601,000
2023-04-27	52.700	53.200	52.000	52.700	52.700	649,000
2023-04-26	54.800	54.800	51.900	52.500	52.500	2,980,000
2023-04-25	55.000	55.500	53.200	55.500	55.500	4,429,000
2023-04-24	52.300	55.300	51.900	53.400	53.400	4,261,000
2023-04-21	53.000	53.400	51.100	52.200	52.200	1,578,000
2023-04-20	53.700	54.800	51.800	52.500	52.500	2,748,000
2023-04-19	51.900	55.000	51.500	53.200	53.200	3,525,000
2023-04-18	52.300	52.500	50.800	51.500	51.500	2,249,000
2023-04-17	50.500	52.900	50.400	52.900	52.900	3,764,000
2023-04-14	51.300	51.300	49.950	50.000	50.000	1,490,000
2023-04-13	50.600	50.600	49.650	49.700	49.700	630,000
2023-04-12	48.900	51.300	48.900	49.750	49.750	1,969,000
2023-04-11	49.700	49.700	48.850	48.900	48.900	345,000
2023-04-10	48.800	50.000	48.750	49.300	49.300	1,198,000
2023-04-07	48.100	49.500	47.950	49.000	49.000	964,000
2023-04-06	48.700	49.650	48.000	48.000	48.000	1,099,000
2023-03-31	49.900	50.000	48.450	48.700	48.700	1,996,000
2023-03-30	50.900	51.900	50.200	50.300	50.300	6,058,000
2023-03-29	49.950	51.400	48.600	50.700	50.700	4,564,000
2023-03-28	49.800	50.900	49.300	49.800	49.800	3,652,000
2023-03-27	48.400	50.000	48.050	49.300	49.300	4,248,000
2023-03-24	47.250	49.100	47.150	47.800	47.800	935,000
2023-03-23	46.300	47.850	45.900	47.150	47.150	669,000
2023-03-22	46.550	46.600	46.000	46.000	46.000	238,000
2023-03-21	47.900	47.900	46.100	46.100	46.100	1,860,000
2023-03-20	46.500	47.800	46.100	47.700	47.700	608,000
2023-03-17	45.000	46.400	44.250	46.400	46.400	421,000
2023-03-16	45.200	45.200	44.150	44.150	44.150	277,000
2023-03-15	45.800	46.050	45.250	45.400	45.400	277,000
2023-03-14	44.900	46.200	44.400	45.600	45.600	402,000
2023-03-13	44.800	44.950	43.550	44.400	44.400	568,000
2023-03-10	45.450	46.200	44.800	44.850	44.850	551,000
2023-03-09	46.050	46.600	45.050	45.050	45.050	815,000
2023-03-08	46.650	47.100	46.200	46.650	46.650	476,000
2023-03-07	47.600	48.100	46.600	46.650	46.650	578,000
2023-03-06	48.000	48.200	47.600	47.650	47.650	564,000
2023-03-03	46.900	48.000	46.450	48.000	48.000	923,000
2023-03-02	46.300	47.000	45.850	46.350	46.350	719,000
2023-03-01	47.650	47.850	46.600	46.750	46.750	735,000
2023-02-24	48.800	48.900	47.600	47.600	47.600	1,253,000
2023-02-23	49.150	49.200	48.300	48.700	48.700	1,220,000
2023-02-22	50.000	50.100	48.850	48.850	48.850	1,649,000
2023-02-21	51.700	51.700	49.800	50.500	50.500	4,495,000
2023-02-20	50.000	51.300	49.650	51.100	51.100	8,833,000
2023-02-17	47.850	48.750	47.550	48.650	48.650	4,580,000

← NewerPage 15 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.