MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	47.300	47.300	46.000	46.450	46.450	84,000
2026-01-19	46.900	46.900	46.150	46.600	46.600	36,002
2026-01-16	47.350	47.350	46.050	46.400	46.400	52,001
2026-01-15	46.950	47.350	46.500	47.350	47.350	37,000
2026-01-14	47.400	47.400	46.500	47.000	47.000	54,000
2026-01-13	47.000	47.000	46.300	46.950	46.950	52,564
2026-01-12	46.600	47.150	46.000	46.950	46.950	74,001
2026-01-09	45.900	46.850	45.650	46.500	46.500	142,002
2026-01-08	45.850	45.850	44.800	45.650	45.650	46,000
2026-01-07	45.400	45.850	45.150	45.500	45.500	36,001
2026-01-06	45.400	45.550	45.100	45.400	45.400	8,251
2026-01-05	45.200	45.950	44.850	45.400	45.400	74,000
2026-01-02	44.600	45.800	44.550	45.500	45.500	134,000
2025-12-31	44.100	44.900	44.000	44.450	44.450	18,241
2025-12-30	44.700	44.700	44.050	44.100	44.100	18,000
2025-12-29	44.200	44.250	43.850	44.250	44.250	60,000
2025-12-26	44.750	44.750	44.050	44.400	44.400	7,002
2025-12-24	44.200	44.400	43.900	44.350	44.350	26,003
2025-12-23	44.200	44.350	44.000	44.200	44.200	11,001
2025-12-22	43.800	44.250	43.800	44.200	44.200	21,000
2025-12-19	43.650	45.000	43.500	43.700	43.700	41,000
2025-12-18	44.600	44.600	43.650	43.650	43.650	41,000
2025-12-17	44.550	45.300	44.250	44.250	44.250	76,001
2025-12-16	43.950	45.800	43.500	45.450	45.450	55,000
2025-12-15	43.850	44.300	43.550	44.000	44.000	32,001
2025-12-12	45.800	45.800	43.850	43.850	43.850	37,000
2025-12-11	43.700	44.150	43.700	43.850	43.850	49,001
2025-12-10	44.750	44.750	43.900	44.150	44.150	105,101
2025-12-09	46.750	46.750	44.300	44.300	44.300	137,000
2025-12-08	45.500	46.000	45.400	45.400	45.400	56,000
2025-12-05	46.450	46.450	45.600	45.600	45.600	53,000
2025-12-04	46.450	46.450	45.650	46.200	46.200	43,133
2025-12-03	46.450	46.550	46.050	46.050	46.050	62,000
2025-12-02	46.900	47.250	46.450	46.450	46.450	48,000
2025-12-01	47.400	47.500	46.800	47.300	47.300	28,000
2025-11-28	47.100	48.600	47.100	47.400	47.400	67,026
2025-11-27	46.500	47.900	46.450	47.900	47.900	51,000
2025-11-26	46.050	46.850	45.300	46.650	46.650	241,001
2025-11-25	45.750	47.000	44.350	46.800	46.800	242,000
2025-11-24	47.100	47.100	46.000	46.000	46.000	71,000
2025-11-21	47.500	47.500	47.000	47.000	47.000	28,000
2025-11-20	47.400	47.900	46.650	47.900	47.900	101,370
2025-11-19	47.500	47.500	46.600	47.400	47.400	55,000
2025-11-18	48.250	48.250	47.500	47.500	47.500	101,000
2025-11-17	48.500	48.900	47.100	48.500	48.500	282,000
2025-11-14	49.700	49.700	48.000	48.500	48.500	252,037
2025-11-13	48.400	49.900	47.700	49.900	49.900	2,542,001
2025-11-12	46.300	48.500	45.550	48.400	48.400	273,001
2025-11-11	46.400	46.800	46.000	46.300	46.300	43,000
2025-11-10	46.150	47.000	45.850	46.500	46.500	239,000
2025-11-07	45.600	47.050	45.600	46.150	46.150	169,001
2025-11-06	46.400	46.400	45.650	46.100	46.100	64,000
2025-11-05	44.900	46.600	44.700	46.300	46.300	424,000
2025-11-04	44.900	45.900	43.400	45.900	45.900	137,000
2025-11-03	45.500	45.500	44.400	44.400	44.400	55,000
2025-10-31	46.450	46.800	45.500	45.500	45.500	73,002
2025-10-30	46.600	46.600	45.550	46.250	46.250	107,010
2025-10-29	46.000	46.750	46.000	46.700	46.700	70,000
2025-10-28	45.600	46.800	45.550	46.700	46.700	238,000
2025-10-27	46.200	46.200	45.250	46.200	46.200	149,000

← NewerPage 4 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.