Metaage Corporation (TPE:6112)
Taiwan · Delayed Price · Currency is TWD 45.05
+0.30 (0.67%)
Oct 8, 2026, 1:30 PM CST
Metaage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 44.55 | 45.10 | 44.55 | 45.05 | 45.05 | 0.67% | 334,372 |
| Oct 7, 2026 | 44.80 | 44.90 | 44.45 | 44.75 | 44.75 | 0.22% | 481,304 |
| Oct 6, 2026 | 45.20 | 46.10 | 44.50 | 44.65 | 44.65 | -0.56% | 1,469,463 |
| Oct 5, 2026 | 47.65 | 48.00 | 44.85 | 44.90 | 44.90 | -5.77% | 2,826,883 |
| Oct 2, 2026 | 47.60 | 48.00 | 47.60 | 47.65 | 47.65 | -0.10% | 558,817 |
| Oct 1, 2026 | 48.10 | 48.10 | 47.40 | 47.70 | 47.70 | -0.73% | 509,729 |
| Sep 30, 2026 | 47.45 | 48.20 | 47.10 | 48.05 | 48.05 | 1.48% | 1,096,016 |
| Sep 29, 2026 | 47.75 | 47.90 | 47.00 | 47.35 | 47.35 | -0.73% | 861,750 |
| Sep 24, 2026 | 48.20 | 49.15 | 47.70 | 47.70 | 47.70 | -1.04% | 2,130,869 |
| Sep 23, 2026 | 48.90 | 49.15 | 48.00 | 48.20 | 48.20 | -1.23% | 1,103,894 |
| Sep 22, 2026 | 49.25 | 50.20 | 48.80 | 48.80 | 48.80 | -0.41% | 2,567,318 |
| Sep 21, 2026 | 51.80 | 51.80 | 49.00 | 49.00 | 49.00 | -5.95% | 4,435,065 |
| Sep 20, 2026 | 48.80 | 54.00 | 48.50 | 52.10 | 52.10 | - | 953,264 |
| Sep 18, 2026 | 48.80 | 53.10 | 48.50 | 52.10 | 52.10 | 6.87% | 8,939,264 |
| Sep 17, 2026 | 48.25 | 49.50 | 48.00 | 48.75 | 48.75 | -1.91% | 3,359,765 |
| Sep 16, 2026 | 48.75 | 50.90 | 48.50 | 49.70 | 49.70 | 3.22% | 7,386,734 |
| Sep 15, 2026 | 51.60 | 52.90 | 48.10 | 48.15 | 48.15 | -4.84% | 21,546,700 |
| Sep 14, 2026 | 47.50 | 50.60 | 47.30 | 50.60 | 50.60 | 9.88% | 10,922,099 |
| Sep 11, 2026 | 45.15 | 46.50 | 44.80 | 46.05 | 46.05 | 2.79% | 1,468,030 |
| Sep 10, 2026 | 44.10 | 45.30 | 44.10 | 44.80 | 44.80 | 1.13% | 252,817 |
| Sep 9, 2026 | 44.35 | 44.60 | 44.20 | 44.30 | 44.30 | -0.56% | 197,811 |
| Sep 8, 2026 | 45.20 | 45.30 | 44.50 | 44.55 | 44.55 | -1.55% | 440,031 |
| Sep 7, 2026 | 46.00 | 46.00 | 45.20 | 45.25 | 45.25 | -1.42% | 405,372 |
| Sep 4, 2026 | 45.05 | 46.20 | 45.00 | 45.90 | 45.90 | 2.11% | 357,232 |
| Sep 3, 2026 | 46.50 | 46.75 | 44.90 | 44.95 | 44.95 | -2.28% | 365,636 |
| Sep 2, 2026 | 45.15 | 46.00 | 45.00 | 46.00 | 46.00 | 1.88% | 531,517 |
| Sep 1, 2026 | 45.25 | 45.50 | 45.05 | 45.15 | 45.15 | -0.55% | 211,113 |
| Aug 31, 2026 | 45.00 | 45.70 | 44.85 | 45.40 | 45.40 | 0.78% | 231,580 |
| Aug 28, 2026 | 46.20 | 46.20 | 45.05 | 45.05 | 45.05 | -0.99% | 213,938 |
| Aug 27, 2026 | 45.30 | 45.95 | 45.30 | 45.50 | 45.50 | 0.44% | 213,756 |
| Aug 26, 2026 | 44.50 | 45.60 | 44.50 | 45.30 | 45.30 | 2.60% | 369,064 |
| Aug 25, 2026 | 44.20 | 44.60 | 43.90 | 44.15 | 44.15 | -0.90% | 188,856 |
| Aug 24, 2026 | 44.40 | 44.60 | 44.15 | 44.55 | 44.55 | 0.34% | 112,565 |
| Aug 21, 2026 | 44.50 | 44.60 | 44.20 | 44.40 | 44.40 | -0.89% | 132,183 |
| Aug 20, 2026 | 44.40 | 45.00 | 44.25 | 44.80 | 44.80 | 1.59% | 240,305 |
| Aug 19, 2026 | 43.75 | 44.30 | 43.25 | 44.10 | 44.10 | 0.46% | 274,291 |
| Aug 18, 2026 | 45.70 | 45.95 | 43.80 | 43.90 | 43.90 | -3.62% | 573,429 |
| Aug 17, 2026 | 46.90 | 46.90 | 45.45 | 45.55 | 45.55 | -2.88% | 472,808 |
| Aug 14, 2026 | 46.55 | 47.40 | 46.25 | 46.90 | 46.90 | 0.75% | 784,065 |
| Aug 13, 2026 | 46.30 | 47.10 | 46.30 | 46.55 | 46.55 | 0.87% | 669,099 |
| Aug 12, 2026 | 46.40 | 46.60 | 46.00 | 46.15 | 46.15 | -0.54% | 485,901 |
| Aug 11, 2026 | 46.65 | 46.65 | 45.80 | 46.40 | 46.40 | -0.54% | 463,520 |
| Aug 10, 2026 | 47.00 | 47.20 | 46.20 | 46.65 | 46.65 | 1.63% | 927,495 |
| Aug 7, 2026 | 45.25 | 46.00 | 44.70 | 45.90 | 45.90 | 1.44% | 1,131,865 |
| Aug 6, 2026 | 44.60 | 46.50 | 44.40 | 45.25 | 45.25 | 6.22% | 2,986,194 |
| Aug 5, 2026 | 42.45 | 43.35 | 42.35 | 42.60 | 42.60 | 2.53% | 570,890 |
| Aug 4, 2026 | 39.55 | 41.55 | 39.40 | 41.55 | 41.55 | 5.32% | 530,165 |
| Aug 3, 2026 | 38.85 | 39.65 | 38.70 | 39.45 | 39.45 | 1.54% | 236,319 |
| Jul 31, 2026 | 38.60 | 39.75 | 38.60 | 38.85 | 38.85 | 2.51% | 272,061 |
| Jul 30, 2026 | 38.90 | 39.00 | 37.30 | 37.90 | 37.90 | -0.39% | 371,113 |