Metaage Corporation (TPE:6112)
Taiwan · Delayed Price · Currency is TWD 47.90
-0.15 (-0.31%)
Apr 20, 2026, 1:24 PM CST
Metaage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 48.40 | 48.50 | 47.40 | 47.90 | 47.90 | -0.31% | 548,363 |
| Apr 17, 2026 | 47.50 | 48.55 | 47.50 | 48.05 | 48.05 | 1.26% | 658,742 |
| Apr 16, 2026 | 47.00 | 47.70 | 47.00 | 47.45 | 47.45 | 0.96% | 425,186 |
| Apr 15, 2026 | 47.30 | 47.80 | 47.00 | 47.00 | 47.00 | 0.11% | 424,643 |
| Apr 14, 2026 | 47.10 | 48.45 | 46.95 | 46.95 | 46.95 | 1.84% | 1,067,390 |
| Apr 13, 2026 | 46.40 | 46.60 | 45.95 | 46.10 | 46.10 | -0.65% | 317,662 |
| Apr 10, 2026 | 46.35 | 46.80 | 46.25 | 46.40 | 46.40 | 0.32% | 272,264 |
| Apr 9, 2026 | 46.90 | 47.15 | 46.10 | 46.25 | 46.25 | -1.39% | 373,405 |
| Apr 8, 2026 | 46.00 | 47.20 | 46.00 | 46.90 | 46.90 | 2.18% | 797,248 |
| Apr 7, 2026 | 47.20 | 47.20 | 45.85 | 45.90 | 45.90 | 6.87% | 1,227,720 |
| Apr 2, 2026 | 43.70 | 44.00 | 42.85 | 42.95 | 42.95 | -1.15% | 204,822 |
| Apr 1, 2026 | 43.25 | 43.65 | 42.70 | 43.45 | 43.45 | 2.84% | 285,553 |
| Mar 31, 2026 | 43.25 | 43.50 | 42.15 | 42.25 | 42.25 | -2.99% | 505,426 |
| Mar 30, 2026 | 43.85 | 43.85 | 43.10 | 43.55 | 43.55 | -2.68% | 449,757 |
| Mar 27, 2026 | 44.10 | 44.85 | 43.80 | 44.75 | 44.75 | 0.67% | 368,187 |
| Mar 26, 2026 | 45.20 | 45.30 | 44.30 | 44.45 | 44.45 | -1.00% | 366,937 |
| Mar 25, 2026 | 45.15 | 45.40 | 44.75 | 44.90 | 44.90 | 0.34% | 364,225 |
| Mar 24, 2026 | 46.30 | 46.45 | 44.40 | 44.75 | 44.75 | -1.76% | 633,387 |
| Mar 23, 2026 | 46.50 | 46.70 | 45.45 | 45.55 | 45.55 | -5.10% | 807,754 |
| Mar 20, 2026 | 50.50 | 50.60 | 47.95 | 48.00 | 48.00 | -2.54% | 2,536,206 |
| Mar 19, 2026 | 48.20 | 49.25 | 47.55 | 49.25 | 49.25 | 2.18% | 1,529,828 |
| Mar 18, 2026 | 48.15 | 49.40 | 47.85 | 48.20 | 48.20 | 1.58% | 1,482,592 |
| Mar 17, 2026 | 47.50 | 48.45 | 47.30 | 47.45 | 47.45 | 0.96% | 668,874 |
| Mar 16, 2026 | 47.80 | 47.90 | 46.85 | 47.00 | 47.00 | -1.67% | 573,609 |
| Mar 13, 2026 | 47.80 | 48.75 | 47.35 | 47.80 | 47.80 | -1.14% | 856,247 |
| Mar 12, 2026 | 48.25 | 49.20 | 47.65 | 48.35 | 48.35 | 3.09% | 2,289,339 |
| Mar 11, 2026 | 46.45 | 47.85 | 46.45 | 46.90 | 46.90 | 2.63% | 950,774 |
| Mar 10, 2026 | 45.00 | 46.45 | 44.85 | 45.70 | 45.70 | 2.93% | 679,987 |
| Mar 9, 2026 | 43.55 | 44.50 | 42.80 | 44.40 | 44.40 | -2.74% | 625,106 |
| Mar 6, 2026 | 44.75 | 45.70 | 44.75 | 45.65 | 45.65 | 1.22% | 491,848 |
| Mar 5, 2026 | 44.70 | 46.65 | 44.50 | 45.10 | 45.10 | 4.40% | 1,161,883 |
| Mar 4, 2026 | 44.85 | 45.00 | 42.80 | 43.20 | 43.20 | -6.09% | 1,362,855 |
| Mar 3, 2026 | 48.55 | 48.55 | 46.00 | 46.00 | 46.00 | -5.25% | 1,863,751 |
| Mar 2, 2026 | 46.20 | 50.00 | 46.20 | 48.55 | 48.55 | 0.21% | 5,021,979 |
| Feb 26, 2026 | 46.05 | 48.45 | 46.05 | 48.45 | 48.45 | 9.99% | 3,369,054 |
| Feb 25, 2026 | 44.55 | 44.85 | 43.90 | 44.05 | 44.05 | -1.12% | 426,573 |
| Feb 24, 2026 | 44.75 | 45.10 | 44.10 | 44.55 | 44.55 | -0.11% | 371,837 |
| Feb 23, 2026 | 43.80 | 44.70 | 43.40 | 44.60 | 44.60 | 1.83% | 468,059 |
| Feb 11, 2026 | 44.75 | 44.75 | 43.70 | 43.80 | 43.80 | -1.02% | 340,826 |
| Feb 10, 2026 | 43.90 | 45.00 | 43.70 | 44.25 | 44.25 | 1.49% | 488,586 |
| Feb 9, 2026 | 43.45 | 44.20 | 43.10 | 43.60 | 43.60 | 1.40% | 232,354 |
| Feb 6, 2026 | 43.90 | 43.90 | 42.30 | 43.00 | 43.00 | -2.82% | 435,127 |
| Feb 5, 2026 | 44.60 | 44.85 | 43.80 | 44.25 | 44.25 | -0.23% | 349,784 |
| Feb 4, 2026 | 43.70 | 44.55 | 43.70 | 44.35 | 44.35 | 1.84% | 277,160 |
| Feb 3, 2026 | 44.00 | 44.30 | 43.25 | 43.55 | 43.55 | 0.11% | 335,020 |
| Feb 2, 2026 | 43.90 | 44.00 | 43.10 | 43.50 | 43.50 | -1.92% | 409,365 |
| Jan 30, 2026 | 45.60 | 46.10 | 44.10 | 44.35 | 44.35 | -3.69% | 1,134,885 |
| Jan 29, 2026 | 47.70 | 48.00 | 46.05 | 46.05 | 46.05 | -2.85% | 631,886 |
| Jan 28, 2026 | 47.95 | 47.95 | 47.25 | 47.40 | 47.40 | -0.52% | 331,681 |
| Jan 27, 2026 | 48.35 | 48.80 | 47.55 | 47.65 | 47.65 | -1.24% | 607,707 |