MetaTech AP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 51.100 | 51.100 | 50.400 | 50.800 | 50.800 | 79,441 |
| 2025-02-04 | 51.200 | 51.200 | 50.500 | 51.000 | 51.000 | 145,000 |
| 2025-02-03 | 49.950 | 51.300 | 49.700 | 51.000 | 51.000 | 448,057 |
| 2025-01-22 | 49.850 | 49.950 | 49.500 | 49.950 | 49.950 | 120,000 |
| 2025-01-21 | 49.550 | 49.900 | 49.500 | 49.850 | 49.850 | 74,000 |
| 2025-01-20 | 49.600 | 50.000 | 49.600 | 49.850 | 49.850 | 72,000 |
| 2025-01-17 | 49.750 | 50.000 | 49.600 | 49.800 | 49.800 | 82,000 |
| 2025-01-16 | 49.950 | 50.100 | 49.000 | 50.000 | 50.000 | 300,000 |
| 2025-01-15 | 50.100 | 50.100 | 49.100 | 49.950 | 49.950 | 133,000 |
| 2025-01-14 | 48.000 | 49.700 | 47.700 | 49.600 | 49.600 | 245,000 |
| 2025-01-13 | 46.850 | 48.000 | 46.100 | 48.000 | 48.000 | 335,000 |
| 2025-01-10 | 47.500 | 47.700 | 46.500 | 46.800 | 46.800 | 54,000 |
| 2025-01-09 | 47.700 | 48.050 | 47.400 | 47.400 | 47.400 | 42,000 |
| 2025-01-08 | 48.200 | 48.200 | 47.550 | 47.700 | 47.700 | 32,000 |
| 2025-01-07 | 48.100 | 48.250 | 47.500 | 48.050 | 48.050 | 98,000 |
| 2025-01-06 | 48.000 | 48.400 | 47.800 | 48.050 | 48.050 | 72,000 |
| 2025-01-03 | 47.900 | 48.100 | 47.000 | 47.900 | 47.900 | 102,000 |
| 2025-01-02 | 46.850 | 48.200 | 46.200 | 47.900 | 47.900 | 144,000 |
| 2024-12-31 | 47.750 | 48.000 | 46.850 | 46.850 | 46.850 | 60,000 |
| 2024-12-30 | 48.450 | 49.000 | 47.750 | 47.750 | 47.750 | 75,000 |
| 2024-12-27 | 48.700 | 49.250 | 48.450 | 48.450 | 48.450 | 54,000 |
| 2024-12-26 | 49.100 | 49.800 | 49.100 | 49.100 | 49.100 | 54,000 |
| 2024-12-25 | 50.000 | 50.100 | 47.300 | 49.800 | 49.800 | 452,000 |
| 2024-12-24 | 51.900 | 52.000 | 49.850 | 50.000 | 50.000 | 271,000 |
| 2024-12-23 | 52.000 | 52.300 | 51.700 | 51.800 | 51.800 | 291,000 |
| 2024-12-20 | 52.200 | 52.200 | 51.000 | 51.800 | 51.800 | 423,000 |
| 2024-12-19 | 50.800 | 51.400 | 50.000 | 51.400 | 51.400 | 217,000 |
| 2024-12-18 | 50.800 | 50.800 | 50.200 | 50.500 | 50.500 | 55,000 |
| 2024-12-17 | 50.400 | 51.000 | 50.400 | 50.800 | 50.800 | 311,000 |
| 2024-12-16 | 50.500 | 51.000 | 50.000 | 50.400 | 50.400 | 137,000 |
| 2024-12-13 | 49.900 | 50.500 | 49.300 | 50.400 | 50.400 | 153,000 |
| 2024-12-12 | 49.600 | 49.950 | 49.250 | 49.900 | 49.900 | 89,000 |
| 2024-12-11 | 49.250 | 49.900 | 49.200 | 49.900 | 49.900 | 95,000 |
| 2024-12-10 | 49.600 | 49.950 | 49.000 | 49.650 | 49.650 | 121,000 |
| 2024-12-09 | 50.800 | 50.800 | 49.750 | 49.800 | 49.800 | 59,000 |
| 2024-12-06 | 50.000 | 50.500 | 49.100 | 50.200 | 50.200 | 146,000 |
| 2024-12-05 | 51.000 | 51.000 | 50.000 | 50.000 | 50.000 | 91,000 |
| 2024-12-04 | 50.700 | 51.600 | 50.500 | 50.700 | 50.700 | 466,000 |
| 2024-12-03 | 49.900 | 50.600 | 49.500 | 50.600 | 50.600 | 149,000 |
| 2024-12-02 | 50.300 | 50.300 | 49.400 | 49.700 | 49.700 | 74,000 |
| 2024-11-29 | 48.800 | 50.000 | 48.800 | 50.000 | 50.000 | 101,000 |
| 2024-11-28 | 49.750 | 49.750 | 48.900 | 49.100 | 49.100 | 118,000 |
| 2024-11-27 | 50.000 | 50.400 | 48.500 | 49.900 | 49.900 | 244,000 |
| 2024-11-26 | 50.300 | 51.000 | 49.900 | 50.100 | 50.100 | 229,000 |
| 2024-11-25 | 50.100 | 50.500 | 49.800 | 50.100 | 50.100 | 314,000 |
| 2024-11-22 | 49.900 | 50.000 | 49.300 | 49.900 | 49.900 | 145,000 |
| 2024-11-21 | 49.900 | 50.000 | 48.900 | 49.900 | 49.900 | 214,000 |
| 2024-11-20 | 49.300 | 49.900 | 48.900 | 48.900 | 48.900 | 208,464 |
| 2024-11-19 | 47.900 | 50.300 | 47.850 | 49.800 | 49.800 | 349,000 |
| 2024-11-18 | 50.000 | 50.200 | 47.500 | 47.600 | 47.600 | 241,000 |
| 2024-11-15 | 48.200 | 49.900 | 48.150 | 49.600 | 49.600 | 221,000 |
| 2024-11-14 | 48.000 | 48.850 | 47.950 | 47.950 | 47.950 | 126,000 |
| 2024-11-13 | 50.000 | 50.400 | 47.550 | 47.550 | 47.550 | 464,000 |
| 2024-11-12 | 50.700 | 50.700 | 49.000 | 50.000 | 50.000 | 293,000 |
| 2024-11-11 | 51.000 | 51.100 | 49.300 | 50.800 | 50.800 | 983,000 |
| 2024-11-08 | 48.700 | 50.000 | 48.650 | 50.000 | 50.000 | 419,000 |
| 2024-11-07 | 48.350 | 48.900 | 48.350 | 48.800 | 48.800 | 29,000 |
| 2024-11-06 | 47.900 | 48.850 | 47.350 | 48.800 | 48.800 | 139,000 |
| 2024-11-05 | 47.250 | 47.900 | 47.000 | 47.900 | 47.900 | 79,000 |
| 2024-11-04 | 47.000 | 47.000 | 46.000 | 46.900 | 46.900 | 196,000 |
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.