MetaTech (AP) Inc. (TPEX:3224)
Taiwan · Delayed Price · Currency is TWD 31.25
+0.35 (1.13%)
Oct 2, 2026, 1:30 PM CST
MetaTech (AP) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 31.20 | 31.30 | 30.90 | 31.25 | 31.25 | 1.13% | 27,159 |
| Oct 1, 2026 | 31.45 | 31.45 | 30.90 | 30.90 | 30.90 | -1.75% | 66,368 |
| Sep 30, 2026 | 31.00 | 31.45 | 30.85 | 31.45 | 31.45 | 1.45% | 18,205 |
| Sep 29, 2026 | 31.95 | 31.95 | 30.40 | 31.00 | 31.00 | -2.82% | 69,475 |
| Sep 24, 2026 | 31.90 | 31.95 | 31.45 | 31.90 | 31.90 | -0.16% | 23,033 |
| Sep 23, 2026 | 32.55 | 32.55 | 31.25 | 31.95 | 31.95 | 0.16% | 32,264 |
| Sep 22, 2026 | 32.45 | 32.45 | 31.50 | 31.90 | 31.90 | -0.31% | 28,207 |
| Sep 21, 2026 | 32.50 | 32.50 | 31.70 | 32.00 | 32.00 | - | 20,581 |
| Sep 18, 2026 | 33.30 | 33.60 | 31.90 | 32.00 | 32.00 | -3.90% | 113,159 |
| Sep 17, 2026 | 33.45 | 33.45 | 32.90 | 33.30 | 33.30 | 0.91% | 10,002 |
| Sep 16, 2026 | 33.30 | 33.30 | 32.80 | 33.00 | 33.00 | 0.76% | 11,040 |
| Sep 15, 2026 | 33.20 | 33.20 | 32.30 | 32.75 | 32.75 | 0.46% | 4,001 |
| Sep 14, 2026 | 33.00 | 33.70 | 32.50 | 32.60 | 32.60 | 0.62% | 50,902 |
| Sep 11, 2026 | 32.75 | 32.80 | 32.25 | 32.40 | 32.40 | -2.99% | 25,329 |
| Sep 10, 2026 | 33.50 | 33.50 | 32.70 | 33.40 | 33.40 | -0.15% | 29,499 |
| Sep 9, 2026 | 32.85 | 33.45 | 32.50 | 33.45 | 33.45 | 1.98% | 51,473 |
| Sep 8, 2026 | 33.45 | 33.50 | 32.80 | 32.80 | 32.80 | -1.35% | 45,327 |
| Sep 7, 2026 | 33.40 | 33.40 | 33.00 | 33.25 | 33.25 | -0.15% | 31,006 |
| Sep 4, 2026 | 34.00 | 34.00 | 32.70 | 33.30 | 33.30 | -2.77% | 158,750 |
| Sep 3, 2026 | 35.00 | 35.00 | 33.95 | 34.25 | 34.25 | - | 27,100 |
| Sep 2, 2026 | 34.75 | 34.75 | 34.05 | 34.25 | 34.25 | - | 12,221 |
| Sep 1, 2026 | 35.25 | 35.25 | 34.25 | 34.25 | 34.25 | -1.30% | 48,145 |
| Aug 31, 2026 | 36.00 | 36.00 | 34.65 | 34.70 | 34.70 | -1.70% | 20,021 |
| Aug 28, 2026 | 35.50 | 35.60 | 35.10 | 35.30 | 35.30 | -0.84% | 40,002 |
| Aug 27, 2026 | 35.70 | 35.70 | 35.50 | 35.60 | 35.60 | 1.71% | 3,003 |
| Aug 26, 2026 | 36.50 | 36.55 | 35.00 | 35.00 | 35.00 | -2.51% | 44,810 |
| Aug 25, 2026 | 34.80 | 36.00 | 34.80 | 35.90 | 35.90 | 4.36% | 96,683 |
| Aug 24, 2026 | 34.15 | 34.65 | 34.10 | 34.40 | 34.40 | 0.88% | 12,006 |
| Aug 21, 2026 | 34.70 | 34.70 | 34.10 | 34.10 | 34.10 | -1.02% | 13,001 |
| Aug 20, 2026 | 34.90 | 34.90 | 33.85 | 34.45 | 34.45 | 0.44% | 30,200 |
| Aug 19, 2026 | 34.50 | 35.50 | 34.10 | 34.30 | 34.30 | -2.42% | 79,101 |
| Aug 18, 2026 | 35.50 | 35.65 | 35.00 | 35.15 | 35.15 | -1.54% | 15,000 |
| Aug 17, 2026 | 35.65 | 35.70 | 35.35 | 35.70 | 35.70 | 0.14% | 18,106 |
| Aug 14, 2026 | 35.70 | 35.70 | 35.30 | 35.65 | 35.65 | -0.97% | 13,343 |
| Aug 13, 2026 | 36.30 | 36.60 | 36.00 | 36.00 | 36.00 | -0.83% | 32,191 |
| Aug 12, 2026 | 36.95 | 36.95 | 36.05 | 36.30 | 36.30 | -0.68% | 26,612 |
| Aug 11, 2026 | 37.55 | 37.55 | 36.40 | 36.55 | 36.55 | -0.68% | 24,688 |
| Aug 10, 2026 | 36.00 | 37.95 | 36.00 | 36.80 | 36.80 | 5.14% | 51,499 |
| Aug 7, 2026 | 35.30 | 35.60 | 34.80 | 35.00 | 35.00 | -1.82% | 23,381 |
| Aug 6, 2026 | 35.30 | 35.80 | 35.25 | 35.65 | 35.65 | 1.57% | 7,016 |
| Aug 5, 2026 | 35.00 | 35.25 | 34.80 | 35.10 | 35.10 | 1.15% | 28,687 |
| Aug 4, 2026 | 34.80 | 34.80 | 34.45 | 34.70 | 34.70 | -0.29% | 16,059 |
| Aug 3, 2026 | 34.40 | 34.80 | 34.30 | 34.80 | 34.80 | -0.57% | 21,326 |
| Jul 31, 2026 | 35.00 | 35.25 | 34.25 | 35.00 | 35.00 | 1.60% | 38,007 |
| Jul 30, 2026 | 34.25 | 35.55 | 34.05 | 34.45 | 34.45 | 2.99% | 64,192 |
| Jul 29, 2026 | 34.10 | 34.25 | 32.10 | 33.45 | 33.45 | 0.75% | 83,470 |
| Jul 28, 2026 | 34.55 | 34.75 | 33.00 | 33.20 | 33.20 | -5.95% | 113,558 |
| Jul 27, 2026 | 35.55 | 36.10 | 35.30 | 35.30 | 35.30 | -2.49% | 59,002 |
| Jul 24, 2026 | 35.45 | 36.20 | 35.30 | 36.20 | 36.20 | 2.12% | 79,738 |
| Jul 23, 2026 | 35.40 | 35.50 | 35.20 | 35.45 | 35.45 | 0.14% | 6,041 |