MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	42.500	42.500	41.600	41.900	41.900	70,000
2022-08-16	41.600	42.200	41.600	41.900	41.900	103,000
2022-08-15	41.650	42.200	41.500	41.850	41.850	59,000
2022-08-12	42.100	42.600	41.600	41.600	41.600	79,000
2022-08-11	43.400	44.000	42.000	42.100	42.100	157,000
2022-08-10	42.150	43.400	42.150	42.850	42.850	32,000
2022-08-09	41.750	43.100	41.750	42.550	42.550	78,000
2022-08-08	41.500	43.950	40.600	42.750	42.750	192,000
2022-08-05	41.350	42.100	41.300	41.900	41.900	100,000
2022-08-04	41.000	41.600	40.600	41.050	41.050	111,000
2022-08-03	41.100	41.150	40.800	41.000	41.000	79,000
2022-08-02	41.600	41.650	40.600	41.100	41.100	81,000
2022-08-01	42.050	42.500	41.900	42.050	42.050	20,000
2022-07-29	42.700	43.200	42.050	42.050	42.050	80,000
2022-07-28	42.300	44.300	41.400	42.700	42.700	141,000
2022-07-27	42.950	42.950	41.850	42.050	42.050	117,000
2022-07-26	43.000	43.300	42.350	42.950	42.950	92,000
2022-07-25	42.000	43.350	42.000	43.000	43.000	83,000
2022-07-22	41.500	42.300	41.450	42.000	42.000	57,000
2022-07-21	41.650	41.950	41.100	41.450	41.450	113,000
2022-07-20	42.100	42.650	41.650	41.650	41.650	75,000
2022-07-19	41.700	42.450	41.700	42.100	42.100	150,000
2022-07-18	42.350	43.500	42.350	43.200	43.200	88,000
2022-07-15	42.400	42.950	42.150	42.350	42.350	72,000
2022-07-14	41.400	42.750	41.400	42.400	42.400	67,000
2022-07-13	41.350	42.350	41.350	41.700	41.700	62,000
2022-07-12	41.900	41.900	40.300	41.250	41.250	129,000
2022-07-11	43.450	43.450	41.650	41.900	41.900	115,000
2022-07-08	42.000	43.500	41.900	43.450	43.450	203,000
2022-07-07	41.500	42.050	40.500	41.350	41.350	133,000
2022-07-06	41.900	41.900	40.450	40.600	40.600	121,000
2022-07-05	40.650	41.850	40.200	41.850	41.850	226,000
2022-07-04	41.500	42.700	40.500	40.550	40.550	298,000
2022-07-01	45.800	45.900	41.350	41.500	41.500	846,000
2022-06-30	47.700	47.700	45.250	45.900	45.900	276,000
2022-06-29	47.500	47.900	47.150	47.700	47.700	70,000
2022-06-28	48.000	48.250	47.200	47.200	47.200	81,000
2022-06-27	48.000	48.450	47.500	48.000	48.000	146,000
2022-06-24	47.300	47.750	47.150	47.200	47.200	67,000
2022-06-23	47.150	48.050	46.600	47.300	47.300	91,000
2022-06-22	46.800	48.100	46.700	47.400	47.400	153,000
2022-06-21	45.700	46.850	45.400	46.850	46.850	145,000
2022-06-20	47.900	48.050	45.650	45.650	45.650	317,000
2022-06-17	48.200	48.200	47.000	47.900	47.900	150,000
2022-06-16	49.000	49.400	48.500	48.500	48.500	141,000
2022-06-15	48.900	49.200	48.400	48.550	48.550	123,000
2022-06-14	48.400	49.200	48.200	49.000	49.000	81,000
2022-06-13	49.200	49.250	48.400	48.900	48.900	179,000
2022-06-10	49.500	50.000	49.250	49.450	49.450	101,000
2022-06-09	49.650	50.100	49.500	49.500	49.500	79,000
2022-06-08	51.100	51.100	49.650	49.650	49.650	131,000
2022-06-07	50.600	50.800	50.000	50.500	50.500	122,000
2022-06-06	51.700	51.700	50.300	50.300	50.300	133,000
2022-06-02	52.100	52.500	51.700	51.700	51.700	159,000
2022-06-01	49.800	52.700	49.750	52.300	52.300	365,000
2022-05-31	49.900	50.000	49.250	49.750	49.750	195,000
2022-05-30	49.350	49.950	49.150	49.950	49.950	101,000
2022-05-27	48.800	49.600	48.800	49.350	49.350	167,000
2022-05-26	49.300	49.300	48.400	48.600	48.600	173,000
2022-05-25	48.600	49.200	48.450	48.500	48.500	108,000

← NewerPage 18 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.