MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	40.400	40.950	40.150	40.450	40.450	185,000
2022-11-10	41.550	41.550	40.000	40.150	40.150	200,000
2022-11-09	42.300	42.300	40.750	40.850	40.850	284,000
2022-11-08	42.000	43.200	41.700	41.700	41.700	392,000
2022-11-07	42.500	42.600	41.400	41.400	41.400	262,000
2022-11-04	41.800	42.600	41.500	42.200	42.200	324,000
2022-11-03	41.100	43.000	41.100	42.300	42.300	1,317,000
2022-11-02	37.200	40.900	37.200	40.900	40.900	610,000
2022-11-01	36.050	37.450	35.750	37.200	37.200	116,000
2022-10-31	35.850	36.500	35.250	35.950	35.950	79,000
2022-10-28	36.850	36.850	35.800	35.800	35.800	139,000
2022-10-27	36.800	37.000	36.450	36.850	36.850	127,000
2022-10-26	37.000	37.000	36.050	36.300	36.300	56,000
2022-10-25	38.300	38.300	35.850	36.500	36.500	440,000
2022-10-24	38.550	39.400	38.250	38.250	38.250	118,000
2022-10-21	39.000	39.050	38.300	38.300	38.300	124,000
2022-10-20	39.700	39.700	38.900	38.900	38.900	161,000
2022-10-19	39.500	40.350	39.500	39.800	39.800	89,000
2022-10-18	40.200	40.600	39.700	40.000	40.000	91,000
2022-10-17	41.050	41.050	39.000	39.800	39.800	282,000
2022-10-14	40.400	41.900	40.400	41.150	41.150	152,000
2022-10-13	41.200	41.200	40.300	40.450	40.450	388,000
2022-10-12	40.750	41.350	40.300	41.000	41.000	135,000
2022-10-11	42.800	42.800	40.700	41.050	41.050	373,000
2022-10-07	42.250	44.000	42.250	42.550	42.550	308,000
2022-10-06	42.800	42.800	41.950	42.150	42.150	217,000
2022-10-05	43.700	43.950	42.600	42.650	42.650	285,000
2022-10-04	43.550	44.900	43.550	43.700	43.700	237,000
2022-10-03	43.500	44.050	43.000	43.550	43.550	538,000
2022-09-30	41.500	43.100	41.500	42.800	42.800	348,000
2022-09-29	42.650	42.950	41.750	42.800	42.800	215,000
2022-09-28	43.800	43.800	41.450	41.600	41.600	438,000
2022-09-27	43.000	44.100	42.650	43.800	43.800	384,000
2022-09-26	44.800	44.800	42.650	42.850	42.850	417,000
2022-09-23	46.000	46.400	44.400	44.700	44.700	496,000
2022-09-22	46.400	47.000	45.500	45.750	45.750	547,000
2022-09-21	46.850	47.700	45.850	45.850	45.850	380,000
2022-09-20	47.800	48.300	46.950	46.950	46.950	424,000
2022-09-19	48.950	49.350	47.500	47.750	47.750	610,000
2022-09-16	49.150	49.150	48.550	48.600	48.600	229,000
2022-09-15	49.050	49.450	48.550	49.050	49.050	414,000
2022-09-14	48.900	49.700	48.300	49.050	49.050	1,104,000
2022-09-13	50.800	50.800	48.450	48.600	48.600	1,617,000
2022-09-12	52.600	52.600	49.950	50.100	50.100	1,892,000
2022-09-08	52.000	53.000	51.700	52.600	52.600	1,216,000
2022-09-07	51.800	54.700	50.500	53.000	53.000	3,194,000
2022-09-06	55.000	55.700	50.500	51.800	51.800	6,426,000
2022-09-05	51.600	55.000	51.600	55.000	55.000	6,325,000
2022-09-02	49.300	50.500	49.100	50.000	50.000	594,000
2022-09-01	48.500	50.500	48.350	48.950	48.950	827,000
2022-08-31	48.550	50.500	48.500	48.800	48.800	759,000
2022-08-30	49.450	51.200	48.500	48.550	48.550	835,000
2022-08-29	46.900	50.200	45.950	48.450	48.450	782,000
2022-08-26	48.800	48.800	46.700	47.300	47.300	713,000
2022-08-25	49.150	52.000	48.600	48.800	48.800	1,380,000
2022-08-24	48.950	49.650	47.550	48.950	48.950	936,000
2022-08-23	44.500	48.800	43.500	47.950	47.950	558,000
2022-08-22	41.850	43.850	41.850	43.150	43.150	169,000
2022-08-19	41.900	42.200	41.850	41.850	41.850	74,000
2022-08-18	41.700	42.300	41.700	41.900	41.900	89,000

← NewerPage 17 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.