MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	47.500	49.000	46.300	47.350	47.350	4,851,000
2023-02-15	47.000	47.900	46.050	46.500	46.500	1,023,000
2023-02-14	47.400	47.700	45.800	47.100	47.100	1,112,000
2023-02-13	46.450	48.300	46.200	47.100	47.100	1,045,000
2023-02-10	47.000	47.400	46.500	46.500	46.500	255,000
2023-02-09	47.050	47.450	46.750	46.750	46.750	366,000
2023-02-08	47.850	48.000	47.100	47.250	47.250	411,000
2023-02-07	47.300	47.900	46.600	47.700	47.700	463,000
2023-02-06	46.100	48.500	46.100	47.250	47.250	1,054,000
2023-02-03	45.950	46.500	45.250	46.000	46.000	407,000
2023-02-02	45.000	46.200	44.750	45.800	45.800	430,000
2023-02-01	43.200	45.600	43.000	45.050	45.050	722,000
2023-01-31	41.400	43.200	41.400	43.200	43.200	668,000
2023-01-30	40.500	41.750	40.500	41.400	41.400	145,000
2023-01-17	40.950	40.950	39.950	39.950	39.950	60,000
2023-01-16	41.350	41.350	39.900	39.900	39.900	104,000
2023-01-13	40.300	40.500	40.300	40.350	40.350	74,000
2023-01-12	40.950	41.200	40.300	40.300	40.300	132,000
2023-01-11	41.350	41.750	40.350	41.300	41.300	177,000
2023-01-10	40.050	41.000	40.000	40.850	40.850	127,000
2023-01-09	40.050	40.300	39.700	40.000	40.000	91,000
2023-01-06	39.850	40.350	39.650	39.900	39.900	34,000
2023-01-05	40.500	40.500	39.900	40.000	40.000	125,000
2023-01-04	40.650	40.950	40.100	40.100	40.100	98,000
2023-01-03	41.100	41.200	40.550	40.550	40.550	89,000
2022-12-30	41.200	41.450	41.000	41.000	41.000	62,000
2022-12-29	41.050	41.250	40.800	40.800	40.800	89,000
2022-12-28	41.600	42.000	40.850	40.850	40.850	127,000
2022-12-27	42.000	42.350	41.300	41.400	41.400	181,000
2022-12-26	41.000	41.900	40.950	41.850	41.850	112,000
2022-12-23	41.800	41.800	40.800	40.950	40.950	65,000
2022-12-22	41.000	41.600	41.000	41.350	41.350	73,000
2022-12-21	41.900	41.900	40.700	40.700	40.700	216,000
2022-12-20	42.600	42.600	40.950	41.200	41.200	219,000
2022-12-19	42.900	42.900	42.300	42.400	42.400	109,000
2022-12-16	42.500	43.000	42.300	42.700	42.700	135,000
2022-12-15	43.600	43.600	42.700	42.850	42.850	489,000
2022-12-14	45.950	45.950	42.000	42.650	42.650	2,051,000
2022-12-13	45.900	46.100	45.350	45.400	45.400	155,000
2022-12-12	46.100	46.700	45.300	45.700	45.700	216,000
2022-12-09	47.900	47.900	45.900	46.600	46.600	438,000
2022-12-08	48.000	48.000	47.000	47.500	47.500	239,000
2022-12-07	47.000	48.200	46.700	47.500	47.500	445,000
2022-12-06	48.000	48.500	46.700	46.700	46.700	397,000
2022-12-05	47.900	48.300	47.500	47.700	47.700	248,000
2022-12-02	47.250	48.300	47.050	47.900	47.900	524,000
2022-12-01	47.700	47.800	45.700	47.400	47.400	624,000
2022-11-30	46.800	46.950	46.300	46.800	46.800	197,000
2022-11-29	46.400	47.200	45.500	46.500	46.500	498,000
2022-11-28	46.200	48.450	45.550	46.050	46.050	1,263,000
2022-11-25	45.800	47.450	45.800	46.000	46.000	952,000
2022-11-24	43.500	46.750	43.500	45.300	45.300	1,038,000
2022-11-23	42.500	44.700	41.800	44.000	44.000	458,000
2022-11-22	42.500	44.700	41.550	41.800	41.800	589,000
2022-11-21	42.950	43.200	42.200	42.500	42.500	366,000
2022-11-18	42.700	42.950	41.850	42.400	42.400	348,000
2022-11-17	41.800	42.750	41.350	41.850	41.850	413,000
2022-11-16	41.100	41.800	39.550	41.800	41.800	306,000
2022-11-15	40.450	41.500	40.100	40.150	40.150	166,000
2022-11-14	40.400	40.900	40.200	40.450	40.450	87,000

← NewerPage 16 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.