MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	46.000	46.950	45.500	46.100	46.100	66,001
2025-07-28	45.000	46.500	45.000	46.050	46.050	165,005
2025-07-25	41.750	46.000	41.550	45.750	45.750	190,006
2025-07-24	42.400	42.900	41.750	42.300	42.300	63,001
2025-07-23	41.350	41.900	41.350	41.900	41.900	46,000
2025-07-22	42.700	42.700	41.250	41.400	41.400	41,000
2025-07-21	40.850	42.350	40.850	42.350	42.350	76,000
2025-07-18	39.750	42.000	38.550	42.000	42.000	111,073
2025-07-17	39.250	40.000	38.000	39.000	39.000	138,000
2025-07-16	38.150	39.000	38.050	39.000	39.000	62,000
2025-07-15	38.800	38.800	37.900	38.550	38.550	32,000
2025-07-14	37.900	38.600	37.300	38.600	38.600	83,002
2025-07-11	38.000	38.000	36.800	38.000	38.000	70,000
2025-07-10	36.500	37.600	36.500	37.200	37.200	59,000
2025-07-09	33.750	37.000	33.750	37.000	37.000	82,000
2025-07-08	34.000	34.600	33.200	33.750	33.750	26,610
2025-07-07	34.800	34.800	33.900	34.650	34.650	33,002
2025-07-04	34.700	34.700	34.000	34.000	34.000	43,000
2025-07-03	34.850	34.950	34.650	34.700	34.700	27,150
2025-07-02	34.800	34.950	34.450	34.850	34.850	24,000
2025-07-01	34.850	35.350	34.800	34.800	34.800	26,001
2025-06-30	34.800	34.900	33.900	34.850	34.850	30,000
2025-06-27	35.450	35.450	34.700	34.800	34.800	34,001
2025-06-26	34.850	35.100	34.800	34.800	34.800	47,001
2025-06-25	35.600	35.600	34.400	34.850	34.850	74,000
2025-06-24	35.700	35.700	34.900	34.900	34.900	37,029
2025-06-23	35.500	36.450	35.000	35.150	35.150	22,013
2025-06-20	35.900	35.900	35.500	35.500	35.500	23,000
2025-06-19	36.100	36.100	35.400	36.000	36.000	84,001
2025-06-18	36.400	36.800	36.200	36.450	36.450	44,001
2025-06-17	37.050	37.200	36.850	36.850	36.850	27,134
2025-06-16	37.600	37.600	37.300	37.350	37.350	20,000
2025-06-13	38.200	38.200	36.600	37.500	37.500	85,276
2025-06-12	37.900	37.950	37.350	37.950	37.950	37,414
2025-06-11	37.850	37.900	36.650	37.900	37.900	76,000
2025-06-10	37.600	38.350	37.450	37.900	37.900	71,000
2025-06-09	37.900	38.150	37.850	38.150	38.150	69,296
2025-06-06	37.700	37.700	36.950	37.350	37.350	54,001
2025-06-05	36.950	37.850	36.700	37.250	37.250	20,048
2025-06-04	36.800	36.800	36.400	36.800	36.800	21,053
2025-06-03	36.800	37.050	36.300	36.300	36.300	19,022
2025-06-02	37.550	37.650	36.050	36.550	36.550	67,002
2025-05-29	37.300	37.850	37.000	37.850	37.850	92,000
2025-05-28	38.650	38.650	37.200	37.300	37.300	31,000
2025-05-27	39.800	39.800	37.950	38.200	38.200	37,000
2025-05-26	38.900	39.000	38.550	38.600	38.600	57,000
2025-05-23	39.450	39.450	38.200	38.950	38.950	11,000
2025-05-22	39.000	39.000	38.200	38.200	38.200	32,000
2025-05-21	39.000	39.100	38.700	38.700	38.700	18,000
2025-05-20	38.850	39.200	38.400	38.400	38.400	313,000
2025-05-19	39.000	39.300	38.750	39.000	39.000	23,000
2025-05-16	39.400	39.400	38.700	38.700	38.700	18,000
2025-05-15	38.700	39.300	38.150	38.700	38.700	67,000
2025-05-14	37.400	38.900	37.350	38.700	38.700	116,000
2025-05-13	37.050	37.400	36.900	36.900	36.900	23,001
2025-05-12	37.100	37.500	36.950	36.950	36.950	25,002
2025-05-09	37.150	37.400	36.800	37.000	37.000	19,000
2025-05-08	37.700	37.700	37.000	37.000	37.000	9,000
2025-05-07	37.150	37.500	36.900	37.000	37.000	32,000
2025-05-06	36.950	37.200	36.800	37.200	37.200	33,001

← NewerPage 6 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.