MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-25	48.600	49.200	48.450	48.500	48.500	108,000
2022-05-24	49.500	50.200	48.500	48.500	48.500	292,000
2022-05-23	50.400	50.400	49.000	50.200	50.200	378,000
2022-05-20	50.000	50.700	49.000	50.100	50.100	274,000
2022-05-19	49.300	50.000	48.700	50.000	50.000	333,000
2022-05-18	50.500	50.500	49.250	49.950	49.950	309,000
2022-05-17	50.100	50.300	49.500	49.750	49.750	150,000
2022-05-16	50.900	51.000	49.900	50.000	50.000	125,000
2022-05-13	50.600	51.200	49.950	50.500	50.500	293,000
2022-05-12	51.300	52.100	49.950	50.300	50.300	331,000
2022-05-11	53.600	53.600	51.500	52.000	52.000	292,000
2022-05-10	52.000	53.600	52.000	53.200	53.200	209,000
2022-05-09	55.400	55.400	51.200	52.100	52.100	604,000
2022-05-06	55.700	55.900	54.500	54.900	54.900	256,000
2022-05-05	56.500	57.000	55.100	56.000	56.000	284,000
2022-05-04	56.800	57.300	54.500	55.900	55.900	636,000
2022-05-03	57.500	59.200	56.300	56.800	56.800	1,342,000
2022-04-29	55.100	57.300	55.100	56.400	56.400	906,000
2022-04-28	61.800	61.900	55.000	55.000	55.000	3,277,000
2022-04-27	60.000	61.600	59.200	61.100	61.100	1,420,000
2022-04-26	59.400	61.900	58.200	61.000	61.000	1,398,000
2022-04-25	59.600	59.800	57.800	58.500	58.500	1,304,000
2022-04-22	60.300	60.900	58.800	60.300	60.300	1,050,000
2022-04-21	59.500	61.000	59.300	60.300	60.300	1,127,000
2022-04-20	58.100	60.000	58.100	59.100	59.100	957,000
2022-04-19	56.400	58.000	56.100	57.500	57.500	840,000
2022-04-18	56.000	59.500	55.300	56.400	56.400	2,574,000
2022-04-15	50.300	55.000	50.300	55.000	55.000	1,120,000
2022-04-14	48.200	50.000	48.000	50.000	50.000	225,000
2022-04-13	47.650	49.000	47.000	47.950	47.950	218,000
2022-04-12	47.900	48.200	47.300	47.400	47.400	148,000
2022-04-11	49.400	49.400	47.500	48.500	48.500	234,000
2022-04-08	49.650	49.750	48.950	49.450	49.450	96,000
2022-04-07	50.600	50.600	49.400	49.650	49.650	96,000
2022-04-06	51.000	51.000	50.400	50.600	50.600	76,000
2022-04-01	50.000	51.000	50.000	51.000	51.000	55,000
2022-03-31	51.300	52.000	50.700	51.000	51.000	81,000
2022-03-30	51.700	52.500	51.500	51.900	51.900	162,000
2022-03-29	51.800	52.100	51.300	51.600	51.600	97,000
2022-03-28	52.700	52.700	51.300	52.000	52.000	182,000
2022-03-25	54.000	54.000	52.700	52.700	52.700	226,000
2022-03-24	51.500	54.000	51.200	53.000	53.000	387,000
2022-03-23	50.900	51.900	50.900	51.800	51.800	183,000
2022-03-22	50.500	51.100	49.950	50.900	50.900	145,000
2022-03-21	50.000	51.300	49.750	50.500	50.500	166,000
2022-03-18	48.500	49.400	48.400	49.400	49.400	88,000
2022-03-17	48.550	48.550	47.850	48.400	48.400	78,000
2022-03-16	47.800	48.550	46.800	47.600	47.600	221,000
2022-03-15	49.800	49.800	47.600	47.700	47.700	286,000
2022-03-14	50.000	52.300	49.650	49.850	49.850	332,000
2022-03-11	49.350	49.900	49.100	49.450	49.450	92,000
2022-03-10	50.200	50.600	49.550	49.550	49.550	181,000
2022-03-09	50.800	50.800	49.050	49.600	49.600	72,000
2022-03-08	50.000	50.200	48.000	49.950	49.950	273,000
2022-03-07	52.600	52.600	49.700	50.200	50.200	414,000
2022-03-04	52.600	53.400	52.400	52.600	52.600	147,000
2022-03-03	53.400	53.400	52.400	52.600	52.600	142,000
2022-03-02	53.700	53.700	52.000	52.800	52.800	329,000
2022-03-01	53.000	53.900	52.900	53.700	53.700	204,000
2022-02-25	53.100	53.700	52.500	53.000	53.000	194,000

← NewerPage 19 of 21 · 1,228 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.