MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	56.200	56.200	51.900	52.500	52.500	633,000
2022-02-23	56.300	58.900	56.200	56.700	56.700	479,000
2022-02-22	57.400	58.000	55.700	56.600	56.600	605,000
2022-02-21	54.000	58.600	53.700	58.400	58.400	1,499,000
2022-02-18	52.400	55.400	52.300	53.300	53.300	349,000
2022-02-17	52.900	53.200	52.000	52.400	52.400	171,000
2022-02-16	53.800	53.800	52.300	52.400	52.400	130,000
2022-02-15	53.600	53.900	52.600	52.900	52.900	137,000
2022-02-14	54.100	54.100	52.400	53.200	53.200	189,000
2022-02-11	54.400	54.400	53.700	54.300	54.300	138,000
2022-02-10	56.000	56.000	54.000	54.400	54.400	269,000
2022-02-09	53.600	56.500	53.600	55.800	55.800	230,000
2022-02-08	54.400	54.400	53.600	53.800	53.800	80,000
2022-02-07	52.200	54.000	52.200	53.600	53.600	115,000
2022-01-26	51.700	53.400	51.100	52.200	52.200	235,000
2022-01-25	52.700	53.000	51.600	51.700	51.700	250,000
2022-01-24	53.200	54.300	50.200	53.100	53.100	295,000
2022-01-21	54.000	54.500	53.200	53.200	53.200	187,000
2022-01-20	56.200	56.800	54.700	54.800	54.800	259,000
2022-01-19	57.200	58.000	56.700	56.700	56.700	110,000
2022-01-18	55.800	58.900	55.800	58.000	58.000	329,000
2022-01-17	53.800	57.400	53.800	57.300	57.300	332,000
2022-01-14	57.200	57.200	53.500	54.000	54.000	832,000
2022-01-13	58.100	58.400	57.000	57.300	57.300	252,000
2022-01-12	58.400	58.900	56.700	58.300	58.300	462,000
2022-01-11	59.300	59.700	58.000	58.300	58.300	502,000
2022-01-10	59.600	61.000	59.100	59.800	59.800	289,000
2022-01-07	60.700	62.000	59.100	59.500	59.500	576,000
2022-01-06	61.200	61.200	59.700	61.000	61.000	452,000
2022-01-05	63.100	64.200	61.800	61.900	61.900	625,000
2022-01-04	62.300	63.300	61.600	63.100	63.100	334,000
2022-01-03	62.900	64.100	62.300	62.300	62.300	339,000
2021-12-30	63.500	63.800	62.500	62.600	62.600	241,000
2021-12-29	63.800	64.500	62.600	63.000	63.000	400,000
2021-12-28	63.300	64.800	63.300	64.000	64.000	920,000
2021-12-27	60.500	63.600	60.500	62.900	62.900	991,000
2021-12-24	60.500	61.600	60.500	60.500	60.500	243,000
2021-12-23	62.500	62.500	61.100	61.100	61.100	312,000
2021-12-22	62.600	63.700	61.600	61.900	61.900	490,000
2021-12-21	62.500	62.700	61.700	62.200	62.200	332,000
2021-12-20	60.100	63.000	60.000	62.500	62.500	842,000
2021-12-17	61.000	62.100	58.500	60.100	60.100	805,000
2021-12-16	61.200	62.300	61.000	61.300	61.300	318,000
2021-12-15	60.100	61.500	60.100	60.900	60.900	513,000
2021-12-14	61.500	62.600	60.200	61.000	61.000	1,379,000
2021-12-13	68.200	69.100	62.100	63.300	63.300	3,875,000
2021-12-10	62.000	67.800	61.900	66.600	66.600	5,359,000
2021-12-09	62.600	63.500	61.500	61.700	61.700	511,000
2021-12-08	63.600	63.900	61.800	62.200	62.200	697,000
2021-12-07	60.600	64.200	60.400	62.300	62.300	1,368,000
2021-12-06	61.800	62.900	59.500	60.000	60.000	988,000
2021-12-03	62.600	63.300	61.000	61.800	61.800	593,000
2021-12-02	63.000	64.500	60.900	61.800	61.800	1,685,000
2021-12-01	63.000	65.500	62.500	63.400	63.400	1,922,000
2021-11-30	59.100	64.400	58.900	62.500	62.500	2,537,000
2021-11-29	58.800	60.300	56.300	59.100	59.100	1,177,000
2021-11-26	59.300	60.400	58.300	59.700	59.700	1,361,000
2021-11-25	60.800	60.900	58.600	59.300	59.300	1,132,000
2021-11-24	56.500	59.500	56.500	58.300	58.300	1,181,000
2021-11-23	58.000	59.200	56.000	56.600	56.600	1,431,000

← NewerPage 20 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.