MetaTech AP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 47.300 | 47.450 | 46.150 | 46.850 | 46.850 | 85,000 |
| 2024-10-31 | 47.050 | 47.050 | 47.050 | 47.050 | 47.050 | 0 |
| 2024-10-30 | 47.700 | 47.700 | 46.300 | 47.050 | 47.050 | 93,000 |
| 2024-10-29 | 47.800 | 47.800 | 46.550 | 47.300 | 47.300 | 90,000 |
| 2024-10-28 | 47.900 | 47.900 | 47.150 | 47.250 | 47.250 | 23,000 |
| 2024-10-25 | 47.500 | 47.600 | 47.250 | 47.450 | 47.450 | 37,000 |
| 2024-10-24 | 48.250 | 48.300 | 47.400 | 47.400 | 47.400 | 188,000 |
| 2024-10-23 | 48.250 | 48.700 | 48.050 | 48.100 | 48.100 | 61,000 |
| 2024-10-22 | 47.350 | 48.000 | 47.350 | 48.000 | 48.000 | 52,000 |
| 2024-10-21 | 48.950 | 48.950 | 47.100 | 47.450 | 47.450 | 154,000 |
| 2024-10-18 | 49.250 | 49.700 | 48.700 | 48.700 | 48.700 | 110,000 |
| 2024-10-17 | 49.900 | 49.900 | 49.400 | 49.400 | 49.400 | 88,000 |
| 2024-10-16 | 50.100 | 50.100 | 49.400 | 49.950 | 49.950 | 169,000 |
| 2024-10-15 | 49.200 | 50.000 | 49.200 | 49.800 | 49.800 | 298,000 |
| 2024-10-14 | 49.050 | 49.750 | 48.900 | 49.000 | 49.000 | 75,000 |
| 2024-10-11 | 48.850 | 49.000 | 48.350 | 49.000 | 49.000 | 299,000 |
| 2024-10-09 | 49.650 | 49.650 | 48.650 | 48.650 | 48.650 | 93,000 |
| 2024-10-08 | 48.350 | 49.800 | 48.350 | 49.250 | 49.250 | 204,000 |
| 2024-10-07 | 48.600 | 49.200 | 48.500 | 48.550 | 48.550 | 80,000 |
| 2024-10-04 | 48.000 | 48.650 | 47.600 | 48.600 | 48.600 | 95,000 |
| 2024-10-03 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2024-10-02 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2024-10-01 | 48.200 | 48.500 | 47.950 | 48.000 | 48.000 | 76,000 |
| 2024-09-30 | 48.950 | 49.100 | 47.800 | 48.200 | 48.200 | 92,000 |
| 2024-09-27 | 48.450 | 49.200 | 48.400 | 48.950 | 48.950 | 161,000 |
| 2024-09-26 | 48.550 | 48.800 | 47.900 | 48.050 | 48.050 | 90,000 |
| 2024-09-25 | 49.100 | 49.100 | 48.200 | 48.300 | 48.300 | 175,000 |
| 2024-09-24 | 50.000 | 50.100 | 49.000 | 49.000 | 49.000 | 129,000 |
| 2024-09-23 | 50.100 | 50.100 | 49.300 | 50.000 | 50.000 | 212,000 |
| 2024-09-20 | 49.700 | 49.700 | 48.850 | 49.450 | 49.450 | 191,000 |
| 2024-09-19 | 49.700 | 49.950 | 49.300 | 49.350 | 49.350 | 193,000 |
| 2024-09-18 | 49.500 | 49.600 | 49.250 | 49.550 | 49.550 | 91,000 |
| 2024-09-16 | 49.500 | 49.600 | 49.100 | 49.450 | 49.450 | 147,000 |
| 2024-09-13 | 49.750 | 49.900 | 49.250 | 49.500 | 49.500 | 118,000 |
| 2024-09-12 | 49.050 | 49.700 | 49.050 | 49.400 | 49.400 | 149,000 |
| 2024-09-11 | 47.900 | 49.000 | 47.800 | 49.000 | 49.000 | 426,000 |
| 2024-09-10 | 48.450 | 48.800 | 48.000 | 48.300 | 48.300 | 153,000 |
| 2024-09-09 | 47.600 | 48.200 | 47.100 | 48.150 | 48.150 | 220,000 |
| 2024-09-06 | 47.500 | 47.800 | 47.200 | 47.650 | 47.650 | 137,000 |
| 2024-09-05 | 48.050 | 48.350 | 47.200 | 47.550 | 47.550 | 217,000 |
| 2024-09-04 | 47.800 | 48.200 | 46.750 | 47.600 | 47.600 | 308,000 |
| 2024-09-03 | 48.000 | 49.200 | 47.800 | 48.500 | 48.500 | 404,000 |
| 2024-09-02 | 48.500 | 48.500 | 47.650 | 47.950 | 47.950 | 215,000 |
| 2024-08-30 | 47.900 | 48.600 | 47.000 | 47.600 | 47.600 | 491,000 |
| 2024-08-29 | 47.650 | 48.650 | 46.400 | 47.900 | 47.900 | 479,000 |
| 2024-08-28 | 45.400 | 48.500 | 45.400 | 47.600 | 47.600 | 1,285,000 |
| 2024-08-27 | 45.250 | 45.550 | 44.650 | 45.100 | 45.100 | 65,000 |
| 2024-08-26 | 44.800 | 45.100 | 44.500 | 45.100 | 45.100 | 139,000 |
| 2024-08-23 | 44.000 | 44.500 | 43.050 | 44.500 | 44.500 | 52,000 |
| 2024-08-22 | 44.000 | 44.800 | 43.350 | 44.400 | 44.400 | 131,000 |
| 2024-08-21 | 43.200 | 44.200 | 43.200 | 43.700 | 43.700 | 166,000 |
| 2024-08-20 | 41.900 | 43.400 | 41.850 | 43.050 | 43.050 | 167,000 |
| 2024-08-19 | 41.850 | 42.550 | 41.250 | 41.900 | 41.900 | 70,000 |
| 2024-08-16 | 42.450 | 42.450 | 41.950 | 42.100 | 42.100 | 44,000 |
| 2024-08-15 | 41.500 | 42.200 | 41.500 | 41.900 | 41.900 | 61,000 |
| 2024-08-14 | 41.200 | 41.900 | 41.000 | 41.400 | 41.400 | 77,000 |
| 2024-08-13 | 41.050 | 41.750 | 40.900 | 41.100 | 41.100 | 107,000 |
| 2024-08-12 | 40.750 | 41.500 | 40.750 | 40.900 | 40.900 | 46,000 |
| 2024-08-09 | 40.850 | 41.600 | 40.500 | 40.900 | 40.900 | 160,000 |
| 2024-08-08 | 40.900 | 40.900 | 39.800 | 40.300 | 40.300 | 89,000 |
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.