MetaTech (AP) Inc. (TPEX:3224)
Taiwan · Delayed Price · Currency is TWD 45.60
-0.60 (-1.30%)
At close: Dec 5, 2025
MetaTech (AP) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.45 | 46.45 | 45.60 | 45.60 | 45.60 | -1.30% | 53,026 |
| Dec 4, 2025 | 46.45 | 46.45 | 45.65 | 46.20 | 46.20 | 0.33% | 43,171 |
| Dec 3, 2025 | 46.45 | 46.55 | 46.05 | 46.05 | 46.05 | -0.86% | 62,005 |
| Dec 2, 2025 | 46.90 | 47.25 | 46.45 | 46.45 | 46.45 | -1.80% | 48,029 |
| Dec 1, 2025 | 47.40 | 47.50 | 46.80 | 47.30 | 47.30 | -0.21% | 28,394 |
| Nov 28, 2025 | 47.10 | 48.60 | 47.10 | 47.40 | 47.40 | -1.04% | 67,042 |
| Nov 27, 2025 | 46.50 | 47.90 | 46.45 | 47.90 | 47.90 | 2.68% | 51,001 |
| Nov 26, 2025 | 46.05 | 46.85 | 45.30 | 46.65 | 46.65 | -0.32% | 241,181 |
| Nov 25, 2025 | 45.75 | 47.00 | 44.35 | 46.80 | 46.80 | 1.74% | 242,421 |
| Nov 24, 2025 | 47.10 | 47.10 | 46.00 | 46.00 | 46.00 | -2.13% | 71,431 |
| Nov 21, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | -1.88% | 28,000 |
| Nov 20, 2025 | 47.40 | 47.90 | 46.65 | 47.90 | 47.90 | 1.05% | 101,584 |
| Nov 19, 2025 | 47.50 | 47.50 | 46.60 | 47.40 | 47.40 | -0.21% | 55,041 |
| Nov 18, 2025 | 48.25 | 48.25 | 47.50 | 47.50 | 47.50 | -2.06% | 101,016 |
| Nov 17, 2025 | 48.50 | 48.90 | 47.10 | 48.50 | 48.50 | - | 282,288 |
| Nov 14, 2025 | 49.70 | 49.70 | 48.00 | 48.50 | 48.50 | -2.81% | 252,441 |
| Nov 13, 2025 | 48.40 | 49.90 | 47.70 | 49.90 | 49.90 | 3.10% | 2,544,141 |
| Nov 12, 2025 | 46.30 | 48.50 | 45.55 | 48.40 | 48.40 | 4.54% | 273,304 |
| Nov 11, 2025 | 46.40 | 46.80 | 46.00 | 46.30 | 46.30 | -0.43% | 43,001 |
| Nov 10, 2025 | 46.15 | 47.00 | 45.85 | 46.50 | 46.50 | 0.76% | 239,263 |
| Nov 7, 2025 | 45.60 | 47.05 | 45.60 | 46.15 | 46.15 | 0.11% | 169,008 |
| Nov 6, 2025 | 46.40 | 46.40 | 45.65 | 46.10 | 46.10 | -0.43% | 64,009 |
| Nov 5, 2025 | 44.90 | 46.60 | 44.70 | 46.30 | 46.30 | 0.87% | 424,955 |
| Nov 4, 2025 | 44.90 | 45.90 | 43.40 | 45.90 | 45.90 | 3.38% | 137,270 |
| Nov 3, 2025 | 45.50 | 45.50 | 44.40 | 44.40 | 44.40 | -2.42% | 55,004 |
| Oct 31, 2025 | 46.45 | 46.80 | 45.50 | 45.50 | 45.50 | -1.62% | 73,734 |
| Oct 30, 2025 | 46.60 | 46.60 | 45.55 | 46.25 | 46.25 | -0.96% | 107,657 |
| Oct 29, 2025 | 46.00 | 46.75 | 46.00 | 46.70 | 46.70 | - | 71,046 |
| Oct 28, 2025 | 45.60 | 46.80 | 45.55 | 46.70 | 46.70 | 1.08% | 238,006 |
| Oct 27, 2025 | 46.20 | 46.20 | 45.25 | 46.20 | 46.20 | -0.22% | 149,759 |
| Oct 23, 2025 | 45.70 | 46.95 | 45.00 | 46.30 | 46.30 | 1.09% | 147,010 |
| Oct 22, 2025 | 46.25 | 46.25 | 45.00 | 45.80 | 45.80 | -1.29% | 56,276 |
| Oct 21, 2025 | 44.75 | 46.40 | 43.55 | 46.40 | 46.40 | 4.39% | 399,661 |
| Oct 20, 2025 | 45.65 | 45.65 | 44.45 | 44.45 | 44.45 | -2.84% | 47,062 |
| Oct 17, 2025 | 45.45 | 45.75 | 45.00 | 45.75 | 45.75 | 0.55% | 37,001 |
| Oct 16, 2025 | 44.35 | 45.80 | 44.35 | 45.50 | 45.50 | 1.11% | 50,645 |
| Oct 15, 2025 | 44.20 | 45.05 | 43.30 | 45.00 | 45.00 | 1.35% | 58,110 |
| Oct 14, 2025 | 46.00 | 46.30 | 44.40 | 44.40 | 44.40 | -2.63% | 35,002 |
| Oct 13, 2025 | 44.85 | 46.10 | 44.80 | 45.60 | 45.60 | 1.56% | 62,710 |
| Oct 9, 2025 | 44.10 | 45.40 | 44.10 | 44.90 | 44.90 | - | 44,190 |
| Oct 8, 2025 | 45.25 | 45.25 | 43.20 | 44.90 | 44.90 | -0.88% | 89,647 |
| Oct 7, 2025 | 44.50 | 45.60 | 44.50 | 45.30 | 45.30 | -0.55% | 50,107 |
| Oct 3, 2025 | 45.50 | 45.55 | 45.10 | 45.55 | 45.55 | -0.76% | 21,003 |
| Oct 2, 2025 | 46.05 | 46.05 | 45.35 | 45.90 | 45.90 | -0.22% | 24,030 |
| Oct 1, 2025 | 46.60 | 46.90 | 46.00 | 46.00 | 46.00 | -2.02% | 47,122 |
| Sep 30, 2025 | 47.00 | 47.20 | 46.10 | 46.95 | 46.95 | -0.42% | 112,321 |
| Sep 26, 2025 | 47.35 | 47.35 | 46.00 | 47.15 | 47.15 | 0.75% | 124,032 |
| Sep 25, 2025 | 46.55 | 47.40 | 46.35 | 46.80 | 46.80 | - | 78,174 |
| Sep 24, 2025 | 44.10 | 46.80 | 44.10 | 46.80 | 46.80 | 6.12% | 153,370 |
| Sep 23, 2025 | 44.25 | 44.65 | 44.10 | 44.10 | 44.10 | -0.79% | 85,051 |