MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	45.700	46.950	45.000	46.300	46.300	147,001
2025-10-22	46.250	46.250	45.000	45.800	45.800	56,001
2025-10-21	44.750	46.400	43.550	46.400	46.400	399,000
2025-10-20	45.650	45.650	44.450	44.450	44.450	47,000
2025-10-17	45.450	45.750	45.000	45.750	45.750	37,001
2025-10-16	44.350	45.800	44.350	45.500	45.500	50,000
2025-10-15	44.200	45.050	43.300	45.000	45.000	58,000
2025-10-14	46.000	46.300	44.400	44.400	44.400	35,000
2025-10-13	44.850	46.100	44.800	45.600	45.600	62,299
2025-10-09	44.100	45.400	44.100	44.900	44.900	44,000
2025-10-08	45.250	45.250	43.200	44.900	44.900	89,001
2025-10-07	44.500	45.600	44.500	45.300	45.300	50,003
2025-10-03	45.500	45.550	45.100	45.550	45.550	21,001
2025-10-02	46.050	46.050	45.350	45.900	45.900	24,000
2025-10-01	46.600	46.900	46.000	46.000	46.000	47,001
2025-09-30	47.000	47.200	46.100	46.950	46.950	112,100
2025-09-29	47.150	47.150	47.150	47.150	47.150	0
2025-09-26	47.350	47.350	46.000	47.150	47.150	124,000
2025-09-25	46.550	47.400	46.350	46.800	46.800	78,000
2025-09-24	44.100	46.800	44.100	46.800	46.800	152,010
2025-09-23	44.250	44.650	44.100	44.100	44.100	85,000
2025-09-22	44.450	44.450	43.600	44.450	44.450	44,000
2025-09-19	44.500	44.500	44.100	44.300	44.300	40,000
2025-09-18	44.900	45.250	44.900	45.000	45.000	61,000
2025-09-17	43.600	45.050	43.600	44.900	44.900	57,005
2025-09-16	43.900	44.000	43.500	43.950	43.950	18,000
2025-09-15	43.800	43.900	43.300	43.900	43.900	32,275
2025-09-12	44.350	44.800	44.000	44.000	44.000	36,000
2025-09-11	44.950	45.000	44.000	44.450	44.450	41,000
2025-09-10	44.100	44.600	43.850	44.600	44.600	54,000
2025-09-09	44.800	44.800	44.100	44.100	44.100	8,000
2025-09-08	44.600	45.150	44.100	44.100	44.100	33,000
2025-09-05	44.800	45.200	43.500	45.200	45.200	40,000
2025-09-04	46.300	46.300	44.800	44.800	44.800	43,003
2025-09-03	46.150	46.150	45.350	45.400	45.400	32,000
2025-09-02	44.000	46.400	43.000	46.150	46.150	99,110
2025-09-01	44.000	44.500	43.000	43.850	43.850	51,001
2025-08-29	46.200	46.200	44.000	44.050	44.050	88,028
2025-08-28	46.200	46.600	46.000	46.000	46.000	33,007
2025-08-27	46.450	47.000	45.900	46.550	46.550	86,000
2025-08-26	47.400	47.400	45.850	45.850	45.850	48,000
2025-08-25	47.450	48.000	46.050	47.450	47.450	125,001
2025-08-22	47.100	47.600	45.900	47.400	47.400	186,333
2025-08-21	45.000	46.900	45.000	46.850	46.850	95,011
2025-08-20	44.500	45.500	44.200	45.250	45.250	50,000
2025-08-19	44.900	44.900	44.000	44.850	44.850	27,001
2025-08-18	44.650	45.300	43.500	44.400	44.400	84,000
2025-08-15	45.750	45.800	45.100	45.450	45.450	34,001
2025-08-14	42.300	46.000	42.300	46.000	46.000	69,000
2025-08-13	43.000	43.050	42.150	42.300	42.300	41,000
2025-08-12	44.850	44.850	41.150	43.100	43.100	233,005
2025-08-11	44.950	44.950	43.900	44.350	44.350	19,000
2025-08-08	45.050	45.600	43.000	44.400	44.400	79,334
2025-08-07	46.100	46.150	44.600	44.600	44.600	36,001
2025-08-06	46.500	46.500	46.000	46.000	46.000	34,000
2025-08-05	47.000	48.000	46.950	47.000	47.000	86,000
2025-08-04	45.500	46.850	45.400	46.850	46.850	130,001
2025-08-01	46.000	46.000	46.000	46.000	46.000	82,274
2025-07-31	46.000	46.000	44.300	46.000	46.000	103,100
2025-07-30	46.850	46.850	45.200	46.000	46.000	50,000

← NewerPage 5 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.