MetaTech (AP) Inc. (TPEX:3224)
Taiwan · Delayed Price · Currency is TWD 45.20
+0.40 (0.89%)
Sep 5, 2025, 1:30 PM CST
MetaTech (AP) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.80 | 45.20 | 43.50 | 45.20 | 45.20 | 0.89% | 40,310 |
| Sep 4, 2025 | 46.30 | 46.30 | 44.80 | 44.80 | 44.80 | -1.32% | 43,308 |
| Sep 3, 2025 | 46.15 | 46.15 | 45.35 | 45.40 | 45.40 | -1.63% | 32,008 |
| Sep 2, 2025 | 44.00 | 46.40 | 43.00 | 46.15 | 46.15 | 5.25% | 100,116 |
| Sep 1, 2025 | 44.00 | 44.50 | 43.00 | 43.85 | 43.85 | -0.45% | 51,773 |
| Aug 29, 2025 | 46.20 | 46.20 | 44.00 | 44.05 | 44.05 | -4.24% | 88,346 |
| Aug 28, 2025 | 46.20 | 46.60 | 46.00 | 46.00 | 46.00 | -1.18% | 33,039 |
| Aug 27, 2025 | 46.45 | 47.00 | 45.90 | 46.55 | 46.55 | 1.53% | 87,263 |
| Aug 26, 2025 | 47.40 | 47.40 | 45.85 | 45.85 | 45.85 | -3.37% | 48,487 |
| Aug 25, 2025 | 47.45 | 48.00 | 46.05 | 47.45 | 47.45 | 0.11% | 125,230 |
| Aug 22, 2025 | 47.10 | 47.60 | 45.90 | 47.40 | 47.40 | 1.17% | 187,508 |
| Aug 21, 2025 | 45.00 | 46.90 | 45.00 | 46.85 | 46.85 | 3.54% | 96,383 |
| Aug 20, 2025 | 44.50 | 45.50 | 44.20 | 45.25 | 45.25 | 0.89% | 50,301 |
| Aug 19, 2025 | 44.90 | 44.90 | 44.00 | 44.85 | 44.85 | 1.01% | 27,005 |
| Aug 18, 2025 | 44.65 | 45.30 | 43.50 | 44.40 | 44.40 | -2.31% | 84,093 |
| Aug 15, 2025 | 45.75 | 45.80 | 45.10 | 45.45 | 45.45 | -1.20% | 34,254 |
| Aug 14, 2025 | 42.30 | 46.00 | 42.30 | 46.00 | 46.00 | 8.75% | 69,093 |
| Aug 13, 2025 | 43.00 | 43.05 | 42.15 | 42.30 | 42.30 | -1.86% | 41,976 |
| Aug 12, 2025 | 44.85 | 44.85 | 41.15 | 43.10 | 43.10 | -2.82% | 235,171 |
| Aug 11, 2025 | 44.95 | 44.95 | 43.90 | 44.35 | 44.35 | -0.11% | 19,033 |
| Aug 8, 2025 | 45.05 | 45.60 | 43.00 | 44.40 | 44.40 | -0.45% | 79,469 |
| Aug 7, 2025 | 46.10 | 46.15 | 44.60 | 44.60 | 44.60 | -3.04% | 36,102 |
| Aug 6, 2025 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -2.13% | 34,013 |
| Aug 5, 2025 | 47.00 | 48.00 | 46.95 | 47.00 | 47.00 | 0.32% | 86,207 |
| Aug 4, 2025 | 45.50 | 46.85 | 45.40 | 46.85 | 46.85 | 1.96% | 130,818 |
| Aug 1, 2025 | 45.85 | 46.40 | 45.50 | 45.95 | 45.95 | -0.11% | 82,275 |
| Jul 31, 2025 | 46.00 | 46.00 | 44.30 | 46.00 | 46.00 | - | 103,710 |
| Jul 30, 2025 | 46.85 | 46.85 | 45.20 | 46.00 | 46.00 | -0.22% | 50,233 |
| Jul 29, 2025 | 46.00 | 46.95 | 45.50 | 46.10 | 46.10 | 0.11% | 66,257 |
| Jul 28, 2025 | 45.00 | 46.50 | 45.00 | 46.05 | 46.05 | 0.66% | 165,580 |
| Jul 25, 2025 | 41.75 | 46.00 | 41.55 | 45.75 | 45.75 | 8.16% | 190,714 |
| Jul 24, 2025 | 42.40 | 42.90 | 41.75 | 42.30 | 42.30 | 0.95% | 63,340 |
| Jul 23, 2025 | 41.35 | 41.90 | 41.35 | 41.90 | 41.90 | 1.21% | 46,007 |
| Jul 22, 2025 | 42.70 | 42.70 | 41.25 | 41.40 | 41.40 | -2.24% | 41,613 |
| Jul 21, 2025 | 40.85 | 42.35 | 40.85 | 42.35 | 42.35 | 0.83% | 77,596 |
| Jul 18, 2025 | 39.75 | 42.00 | 38.55 | 42.00 | 42.00 | 7.69% | 111,364 |
| Jul 17, 2025 | 39.25 | 40.00 | 38.00 | 39.00 | 39.00 | - | 138,620 |
| Jul 16, 2025 | 38.15 | 39.00 | 38.05 | 39.00 | 39.00 | 1.17% | 62,021 |
| Jul 15, 2025 | 38.80 | 38.80 | 37.90 | 38.55 | 38.55 | -0.13% | 32,026 |
| Jul 14, 2025 | 37.90 | 38.60 | 37.30 | 38.60 | 38.60 | 1.58% | 83,549 |
| Jul 11, 2025 | 38.00 | 38.00 | 36.80 | 38.00 | 38.00 | 2.15% | 70,005 |
| Jul 10, 2025 | 36.50 | 37.60 | 36.50 | 37.20 | 37.20 | 0.54% | 59,451 |
| Jul 9, 2025 | 33.75 | 37.00 | 33.75 | 37.00 | 37.00 | 9.63% | 82,288 |
| Jul 8, 2025 | 34.00 | 34.60 | 33.20 | 33.75 | 33.75 | -2.60% | 27,211 |
| Jul 7, 2025 | 34.80 | 34.80 | 33.90 | 34.65 | 34.65 | 1.91% | 33,015 |
| Jul 4, 2025 | 34.70 | 34.70 | 34.00 | 34.00 | 34.00 | -2.02% | 43,051 |
| Jul 3, 2025 | 34.85 | 34.95 | 34.65 | 34.70 | 34.70 | -0.43% | 27,232 |
| Jul 2, 2025 | 34.80 | 34.95 | 34.45 | 34.85 | 34.85 | 0.14% | 24,315 |
| Jul 1, 2025 | 34.85 | 35.35 | 34.80 | 34.80 | 34.80 | -0.14% | 26,092 |
| Jun 30, 2025 | 34.80 | 34.90 | 33.90 | 34.85 | 34.85 | 0.14% | 30,106 |