Metaage Corporation (TPE:6112)
Taiwan · Delayed Price · Currency is TWD 49.95
-0.85 (-1.67%)
Oct 17, 2025, 12:45 PM CST
Metaage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 50.80 | 51.00 | 50.10 | 50.10 | 50.10 | -1.38% | 276,745 |
| Oct 16, 2025 | 50.50 | 51.10 | 50.20 | 50.80 | 50.80 | 2.21% | 529,306 |
| Oct 15, 2025 | 49.90 | 50.40 | 49.70 | 49.70 | 49.70 | -0.30% | 2,075,377 |
| Oct 14, 2025 | 51.70 | 51.70 | 49.75 | 49.85 | 49.85 | -2.06% | 1,015,540 |
| Oct 13, 2025 | 49.40 | 51.00 | 49.40 | 50.90 | 50.90 | -2.68% | 938,009 |
| Oct 9, 2025 | 53.00 | 53.50 | 52.30 | 52.30 | 52.30 | -0.76% | 1,031,892 |
| Oct 8, 2025 | 52.50 | 53.00 | 52.10 | 52.70 | 52.70 | - | 856,737 |
| Oct 7, 2025 | 52.70 | 53.10 | 52.10 | 52.70 | 52.70 | 0.76% | 1,029,079 |
| Oct 3, 2025 | 52.00 | 52.60 | 51.70 | 52.30 | 52.30 | 1.95% | 1,352,689 |
| Oct 2, 2025 | 52.00 | 52.10 | 51.20 | 51.30 | 51.30 | -0.58% | 460,753 |
| Oct 1, 2025 | 52.00 | 52.10 | 51.30 | 51.60 | 51.60 | -0.19% | 461,562 |
| Sep 30, 2025 | 50.70 | 51.80 | 50.20 | 51.70 | 51.70 | 2.78% | 640,553 |
| Sep 29, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - | - |
| Sep 26, 2025 | 51.50 | 52.10 | 50.00 | 50.30 | 50.30 | -1.95% | 1,679,018 |
| Sep 25, 2025 | 51.30 | 52.10 | 51.30 | 51.30 | 51.30 | - | 496,674 |
| Sep 24, 2025 | 51.60 | 51.90 | 51.00 | 51.30 | 51.30 | -0.19% | 668,836 |
| Sep 23, 2025 | 52.50 | 52.90 | 51.40 | 51.40 | 51.40 | -0.96% | 1,127,184 |
| Sep 22, 2025 | 51.30 | 52.60 | 51.20 | 51.90 | 51.90 | 1.37% | 938,945 |
| Sep 19, 2025 | 52.40 | 52.40 | 51.10 | 51.20 | 51.20 | -1.73% | 1,365,069 |
| Sep 18, 2025 | 51.70 | 52.70 | 51.40 | 52.10 | 52.10 | 1.56% | 1,007,972 |
| Sep 17, 2025 | 52.20 | 52.40 | 51.30 | 51.30 | 51.30 | -1.16% | 808,837 |
| Sep 16, 2025 | 52.00 | 52.20 | 51.00 | 51.90 | 51.90 | 0.78% | 1,137,963 |
| Sep 15, 2025 | 52.90 | 53.20 | 50.70 | 51.50 | 51.50 | -3.20% | 2,572,944 |
| Sep 12, 2025 | 54.60 | 54.60 | 52.80 | 53.20 | 53.20 | -1.12% | 3,029,078 |
| Sep 11, 2025 | 61.00 | 61.30 | 53.70 | 53.80 | 53.80 | -4.95% | 20,258,349 |
| Sep 10, 2025 | 55.00 | 56.60 | 55.00 | 56.60 | 56.60 | 9.90% | 4,089,448 |
| Sep 9, 2025 | 52.40 | 52.50 | 51.40 | 51.50 | 51.50 | -0.77% | 800,695 |
| Sep 8, 2025 | 51.90 | 52.70 | 51.70 | 51.90 | 51.90 | 0.39% | 731,145 |
| Sep 5, 2025 | 52.20 | 52.20 | 51.30 | 51.70 | 51.70 | 0.39% | 692,356 |
| Sep 4, 2025 | 51.70 | 52.10 | 51.40 | 51.50 | 51.50 | 0.78% | 855,680 |
| Sep 3, 2025 | 52.30 | 52.60 | 51.00 | 51.10 | 51.10 | -1.73% | 1,562,638 |
| Sep 2, 2025 | 53.60 | 53.90 | 51.20 | 52.00 | 52.00 | -2.07% | 1,548,487 |
| Sep 1, 2025 | 54.60 | 55.10 | 52.90 | 53.10 | 53.10 | -2.21% | 1,671,406 |
| Aug 29, 2025 | 55.80 | 55.80 | 54.30 | 54.30 | 54.30 | -2.16% | 1,965,374 |
| Aug 28, 2025 | 56.30 | 56.80 | 55.50 | 55.50 | 55.50 | -1.25% | 1,915,323 |
| Aug 27, 2025 | 57.30 | 57.30 | 56.20 | 56.20 | 56.20 | -0.88% | 1,567,959 |
| Aug 26, 2025 | 56.80 | 57.10 | 55.80 | 56.70 | 56.70 | 0.89% | 2,133,330 |
| Aug 25, 2025 | 55.50 | 56.90 | 55.50 | 56.20 | 56.20 | 2.00% | 2,353,633 |
| Aug 22, 2025 | 56.10 | 57.10 | 54.50 | 55.10 | 55.10 | -2.30% | 2,590,553 |
| Aug 21, 2025 | 55.90 | 56.90 | 55.50 | 56.40 | 56.40 | 2.36% | 3,753,223 |
| Aug 20, 2025 | 55.00 | 57.40 | 53.50 | 55.10 | 55.10 | 0.18% | 7,747,859 |
| Aug 19, 2025 | 55.30 | 55.80 | 53.90 | 55.00 | 55.00 | -0.18% | 1,696,965 |
| Aug 18, 2025 | 55.70 | 56.50 | 55.00 | 55.10 | 55.10 | -1.08% | 1,614,107 |
| Aug 15, 2025 | 56.40 | 56.80 | 55.30 | 55.70 | 55.70 | -0.36% | 1,817,633 |
| Aug 14, 2025 | 58.30 | 58.30 | 55.60 | 55.90 | 55.90 | -2.10% | 3,954,415 |
| Aug 13, 2025 | 57.10 | 58.00 | 56.20 | 57.10 | 57.10 | 0.35% | 4,146,497 |
| Aug 12, 2025 | 55.80 | 57.30 | 55.70 | 56.90 | 56.90 | 1.43% | 2,829,935 |
| Aug 11, 2025 | 55.20 | 56.40 | 54.80 | 56.10 | 56.10 | 2.37% | 3,058,288 |
| Aug 8, 2025 | 54.30 | 55.10 | 53.50 | 54.80 | 54.80 | 0.92% | 1,263,498 |
| Aug 7, 2025 | 54.50 | 54.90 | 53.80 | 54.30 | 54.30 | -0.37% | 1,853,809 |