MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.400	35.500	35.200	35.450	35.450	6,000
2026-07-22	35.750	35.750	35.150	35.400	35.400	18,001
2026-07-21	35.250	35.550	34.850	35.100	35.100	35,000
2026-07-20	36.000	36.000	34.500	34.850	34.850	38,001
2026-07-17	35.800	36.150	34.850	34.850	34.850	136,021
2026-07-16	36.800	37.200	36.650	36.650	36.650	12,020
2026-07-15	36.700	37.000	36.250	37.000	37.000	44,100
2026-07-14	36.600	37.150	35.600	36.700	36.700	91,000
2026-07-13	36.750	36.800	35.750	36.450	36.450	116,100
2026-07-10	37.050	37.050	37.050	37.050	37.050	0
2026-07-09	37.550	37.550	37.050	37.050	37.050	50,000
2026-07-08	38.700	38.700	37.600	37.750	37.750	34,000
2026-07-07	38.750	38.750	38.000	38.000	38.000	50,067
2026-07-06	38.900	38.900	38.200	38.400	38.400	32,119
2026-07-03	37.700	38.500	37.600	38.400	38.400	53,000
2026-07-02	37.400	37.950	37.100	37.950	37.950	34,018
2026-07-01	37.900	37.900	36.950	37.050	37.050	48,002
2026-06-30	37.450	37.750	37.150	37.750	37.750	12,000
2026-06-29	37.000	37.900	37.000	37.000	37.000	53,000
2026-06-26	37.800	38.500	37.050	37.050	37.050	88,000
2026-06-25	38.300	38.850	37.800	37.800	37.800	50,368
2026-06-24	38.500	39.500	38.200	38.200	38.200	64,001
2026-06-23	38.850	39.200	38.200	38.550	38.550	438,002
2026-06-22	38.750	39.050	38.000	38.800	38.800	124,001
2026-06-18	38.550	38.550	37.650	38.350	38.350	52,001
2026-06-17	37.500	37.950	37.150	37.950	37.950	37,300
2026-06-16	37.800	38.250	37.450	37.900	37.900	78,000
2026-06-15	37.700	37.700	37.000	37.450	37.450	59,198
2026-06-12	37.600	37.600	36.900	37.250	37.250	77,001
2026-06-11	37.000	37.150	36.600	36.900	36.900	100,301
2026-06-10	38.100	38.100	36.850	36.900	36.900	61,002
2026-06-09	37.050	38.400	37.050	37.600	37.600	75,003
2026-06-08	37.100	37.650	35.450	37.050	37.050	206,001
2026-06-05	38.800	39.950	38.400	38.500	38.500	226,681
2026-06-04	38.500	39.000	38.400	38.600	38.600	52,349
2026-06-03	38.550	38.900	38.200	38.500	38.500	158,385
2026-06-02	38.800	38.950	38.050	38.500	38.500	186,000
2026-06-01	39.250	39.600	38.650	38.650	38.650	223,520
2026-05-29	40.000	40.000	39.200	39.250	39.250	113,325
2026-05-28	39.650	40.300	39.650	39.950	39.950	63,018
2026-05-27	40.900	41.000	39.300	39.650	39.650	186,110
2026-05-26	41.050	41.550	40.500	40.850	40.850	117,000
2026-05-25	40.750	41.800	40.000	41.050	41.050	255,001
2026-05-22	41.500	41.500	40.600	40.700	40.700	119,000
2026-05-21	40.500	41.400	40.250	41.050	41.050	132,004
2026-05-20	42.150	42.150	40.750	41.200	41.200	84,001
2026-05-19	41.900	41.900	40.300	40.950	40.950	97,000
2026-05-18	41.000	41.650	40.000	41.400	41.400	210,034
2026-05-15	43.600	43.600	41.800	42.000	42.000	128,000
2026-05-14	44.000	44.250	43.550	43.550	43.550	77,048
2026-05-13	47.000	47.000	44.400	44.600	44.600	233,000
2026-05-12	45.250	46.250	43.750	45.750	45.750	704,046
2026-05-11	43.000	43.500	41.500	42.250	42.250	249,161
2026-05-08	44.700	44.700	42.550	43.200	43.200	240,050
2026-05-07	47.350	47.400	44.250	44.700	44.700	330,026
2026-05-06	45.000	47.000	45.000	46.850	46.850	336,000
2026-05-05	46.200	46.500	44.600	45.400	45.400	360,000
2026-05-04	50.300	50.600	46.900	47.100	47.100	537,027
2026-04-30	52.500	53.000	50.100	50.600	50.600	1,840,039
2026-04-29	48.000	52.500	48.000	52.500	52.500	2,581,479

← NewerPage 2 of 21 · 1,226 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.