MetaTech AP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	36.950	37.200	36.800	37.200	37.200	33,001
2025-05-05	38.900	38.900	36.750	36.750	36.750	217,001
2025-05-02	37.850	39.000	37.800	38.900	38.900	64,000
2025-04-30	38.000	38.150	37.750	37.750	37.750	46,002
2025-04-29	38.200	38.400	37.500	37.500	37.500	62,002
2025-04-28	38.200	38.200	37.550	37.700	37.700	44,804
2025-04-25	37.700	38.200	36.650	37.800	37.800	38,007
2025-04-24	38.000	38.000	36.700	36.700	36.700	38,001
2025-04-23	37.600	37.800	36.650	37.300	37.300	10,007
2025-04-22	38.900	38.900	36.100	36.100	36.100	50,032
2025-04-21	38.350	39.000	38.350	39.000	39.000	10,052
2025-04-18	39.150	39.150	38.750	39.100	39.100	3,003
2025-04-17	39.150	39.300	38.900	39.150	39.150	67,006
2025-04-16	38.900	39.200	38.600	39.150	39.150	60,001
2025-04-15	38.100	38.900	37.850	38.900	38.900	66,004
2025-04-14	38.950	38.950	36.750	37.800	37.800	161,514
2025-04-11	36.500	38.250	36.500	38.250	38.250	50,000
2025-04-10	37.500	38.250	36.250	38.250	38.250	117,000
2025-04-09	35.750	35.800	31.600	34.800	34.800	125,000
2025-04-08	33.500	35.700	33.400	35.100	35.100	211,000
2025-04-07	37.100	37.100	37.100	37.100	37.100	13,000
2025-04-02	40.700	41.200	40.700	41.200	41.200	48,002
2025-04-01	40.100	41.500	40.100	40.700	40.700	32,000
2025-03-31	42.300	42.300	39.900	40.500	40.500	119,000
2025-03-28	43.550	43.800	42.850	42.850	42.850	42,000
2025-03-27	44.100	44.200	43.800	43.800	43.800	26,005
2025-03-26	43.900	43.950	43.750	43.900	43.900	13,001
2025-03-25	43.300	43.700	41.800	43.700	43.700	195,000
2025-03-24	44.100	44.450	43.300	43.300	43.300	57,000
2025-03-21	44.900	45.700	44.550	44.550	44.550	12,000
2025-03-20	44.300	45.800	44.300	44.900	44.900	51,000
2025-03-19	43.700	44.150	43.600	44.000	44.000	30,001
2025-03-18	44.050	44.800	43.400	43.700	43.700	47,002
2025-03-17	45.200	45.400	43.850	44.050	44.050	65,001
2025-03-14	45.000	45.500	44.650	45.350	45.350	37,002
2025-03-13	45.400	45.700	45.200	45.200	45.200	62,685
2025-03-12	45.250	45.550	45.000	45.350	45.350	32,002
2025-03-11	45.050	45.350	44.450	45.300	45.300	49,003
2025-03-10	46.600	46.600	46.600	46.600	46.600	127,489
2025-03-07	47.300	47.300	46.400	46.600	46.600	9,004
2025-03-06	46.900	46.900	46.300	46.300	46.300	15,002
2025-03-05	46.000	46.500	45.600	46.150	46.150	51,001
2025-03-04	46.300	46.450	45.950	45.950	45.950	99,006
2025-03-03	47.550	47.550	46.450	46.500	46.500	31,016
2025-02-27	47.350	47.350	46.850	46.850	46.850	53,006
2025-02-26	47.300	47.900	47.000	47.250	47.250	85,257
2025-02-25	46.900	47.400	46.500	47.000	47.000	107,000
2025-02-24	47.500	47.600	47.050	47.100	47.100	84,111
2025-02-21	47.600	48.000	47.450	47.500	47.500	114,004
2025-02-20	48.550	49.050	47.600	47.600	47.600	109,102
2025-02-19	49.200	49.450	48.500	48.500	48.500	111,004
2025-02-18	49.250	49.500	49.050	49.100	49.100	66,000
2025-02-17	49.700	50.100	49.100	49.400	49.400	303,574
2025-02-14	49.500	49.600	49.300	49.300	49.300	87,167
2025-02-13	50.000	50.000	49.300	49.500	49.500	89,002
2025-02-12	49.850	50.000	49.650	49.950	49.950	68,005
2025-02-11	50.500	50.600	49.900	50.000	50.000	82,002
2025-02-10	50.200	50.800	49.850	50.500	50.500	295,006
2025-02-07	50.600	50.900	50.400	50.700	50.700	115,007
2025-02-06	50.900	50.900	50.300	50.600	50.600	55,001

← NewerPage 7 of 21 · 1,227 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.