Metaage Corporation (TPE:6112)
Taiwan · Delayed Price · Currency is TWD 46.60
-0.05 (-0.11%)
Dec 8, 2025, 1:35 PM CST
Metaage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.20 | 47.50 | 46.30 | 46.65 | 46.65 | -0.85% | 518,203 |
| Dec 4, 2025 | 47.20 | 47.50 | 47.00 | 47.05 | 47.05 | 0.21% | 372,561 |
| Dec 3, 2025 | 48.00 | 48.55 | 46.90 | 46.95 | 46.95 | -1.68% | 837,772 |
| Dec 2, 2025 | 47.90 | 48.60 | 47.75 | 47.75 | 47.75 | 0.42% | 367,780 |
| Dec 1, 2025 | 48.15 | 48.70 | 47.55 | 47.55 | 47.55 | -1.35% | 365,406 |
| Nov 28, 2025 | 48.50 | 48.60 | 48.00 | 48.20 | 48.20 | - | 259,366 |
| Nov 27, 2025 | 48.20 | 48.45 | 47.95 | 48.20 | 48.20 | 0.73% | 313,474 |
| Nov 26, 2025 | 47.30 | 48.50 | 47.30 | 47.85 | 47.85 | 1.59% | 481,883 |
| Nov 25, 2025 | 47.80 | 48.05 | 47.10 | 47.10 | 47.10 | -0.42% | 427,207 |
| Nov 24, 2025 | 47.60 | 47.60 | 46.90 | 47.30 | 47.30 | 0.42% | 265,502 |
| Nov 21, 2025 | 47.50 | 48.00 | 46.50 | 47.10 | 47.10 | -2.08% | 492,655 |
| Nov 20, 2025 | 47.15 | 48.55 | 47.15 | 48.10 | 48.10 | 2.56% | 558,091 |
| Nov 19, 2025 | 47.00 | 47.40 | 46.35 | 46.90 | 46.90 | -0.53% | 531,355 |
| Nov 18, 2025 | 48.00 | 48.25 | 47.15 | 47.15 | 47.15 | -2.48% | 786,850 |
| Nov 17, 2025 | 49.10 | 49.10 | 48.15 | 48.35 | 48.35 | -1.43% | 1,000,061 |
| Nov 14, 2025 | 49.60 | 49.95 | 48.90 | 49.05 | 49.05 | -2.10% | 1,152,050 |
| Nov 13, 2025 | 51.40 | 51.40 | 49.65 | 50.10 | 50.10 | -1.76% | 665,892 |
| Nov 12, 2025 | 50.00 | 51.30 | 50.00 | 51.00 | 51.00 | 1.80% | 601,083 |
| Nov 11, 2025 | 50.30 | 50.70 | 50.10 | 50.10 | 50.10 | 0.30% | 418,107 |
| Nov 10, 2025 | 50.20 | 50.20 | 49.00 | 49.95 | 49.95 | 0.20% | 632,657 |
| Nov 7, 2025 | 51.20 | 51.20 | 49.65 | 49.85 | 49.85 | -2.45% | 1,316,505 |
| Nov 6, 2025 | 52.60 | 53.00 | 51.00 | 51.10 | 51.10 | -1.54% | 1,694,099 |
| Nov 5, 2025 | 52.80 | 53.50 | 51.20 | 51.90 | 51.90 | -3.17% | 1,901,190 |
| Nov 4, 2025 | 55.80 | 56.30 | 53.30 | 53.60 | 53.60 | -3.07% | 3,501,317 |
| Nov 3, 2025 | 53.10 | 55.80 | 53.10 | 55.30 | 55.30 | 5.94% | 5,236,872 |
| Oct 31, 2025 | 52.30 | 53.00 | 51.80 | 52.20 | 52.20 | 0.19% | 957,457 |
| Oct 30, 2025 | 51.40 | 52.80 | 51.40 | 52.10 | 52.10 | 1.36% | 1,576,733 |
| Oct 29, 2025 | 51.30 | 52.00 | 50.90 | 51.40 | 51.40 | 1.38% | 1,377,119 |
| Oct 28, 2025 | 51.50 | 54.00 | 50.50 | 50.70 | 50.70 | 2.42% | 4,532,096 |
| Oct 27, 2025 | 49.50 | 49.70 | 48.65 | 49.50 | 49.50 | 0.81% | 487,821 |
| Oct 23, 2025 | 50.20 | 51.20 | 48.95 | 49.10 | 49.10 | -2.00% | 1,284,850 |
| Oct 22, 2025 | 49.80 | 50.60 | 49.80 | 50.10 | 50.10 | 0.60% | 427,636 |
| Oct 21, 2025 | 49.80 | 50.40 | 49.60 | 49.80 | 49.80 | 0.10% | 631,987 |
| Oct 20, 2025 | 49.85 | 50.10 | 49.55 | 49.75 | 49.75 | -0.20% | 494,975 |
| Oct 17, 2025 | 50.80 | 51.00 | 49.80 | 49.85 | 49.85 | -1.87% | 577,043 |
| 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 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 |