Metaage Corporation (TPE:6112)
Taiwan · Delayed Price · Currency is TWD 49.95
+1.80 (3.74%)
Sep 16, 2026, 11:14 AM CST
Metaage Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 39.05 | 39.85 | 37.00 | 38.05 | 38.05 | -3.67% | 970,402 |
| Jul 28, 2026 | 40.55 | 40.55 | 39.40 | 39.50 | 39.50 | -2.59% | 451,008 |
| Jul 27, 2026 | 41.00 | 41.00 | 40.30 | 40.55 | 40.55 | -0.73% | 321,136 |
| Jul 24, 2026 | 41.45 | 41.70 | 40.85 | 40.85 | 40.85 | -1.45% | 187,633 |
| Jul 23, 2026 | 41.90 | 42.25 | 41.40 | 41.45 | 41.45 | -1.07% | 195,795 |
| Jul 22, 2026 | 42.35 | 42.70 | 41.85 | 41.90 | 41.90 | -0.24% | 227,586 |
| Jul 21, 2026 | 41.00 | 42.15 | 41.00 | 42.00 | 42.00 | 2.44% | 227,091 |
| Jul 20, 2026 | 41.55 | 42.10 | 40.25 | 41.00 | 41.00 | -1.32% | 447,671 |
| Jul 17, 2026 | 42.15 | 42.60 | 41.30 | 41.55 | 41.55 | -1.66% | 502,267 |
| Jul 16, 2026 | 43.00 | 43.00 | 42.25 | 42.25 | 42.25 | 0.57% | 432,550 |
| Jul 15, 2026 | 43.55 | 44.05 | 43.50 | 43.65 | 42.01 | 0.23% | 327,711 |
| Jul 14, 2026 | 44.60 | 44.60 | 42.60 | 43.55 | 41.91 | -2.35% | 592,161 |
| Jul 13, 2026 | 44.70 | 45.20 | 44.15 | 44.60 | 42.92 | 0.56% | 399,296 |
| Jul 9, 2026 | 44.65 | 44.65 | 44.00 | 44.35 | 42.68 | -0.56% | 319,383 |
| Jul 8, 2026 | 44.20 | 44.85 | 43.50 | 44.60 | 42.92 | 0.90% | 252,712 |
| Jul 7, 2026 | 45.05 | 45.80 | 43.90 | 44.20 | 42.54 | -1.45% | 602,487 |