MetaEdge Corporation (TPEX:6816)
Taiwan · Delayed Price · Currency is TWD 39.45
+1.80 (4.78%)
At close: Feb 11, 2026
MetaEdge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 4.78% | 890 |
| Feb 10, 2026 | 37.65 | 39.45 | 37.65 | 37.65 | 37.65 | -4.68% | 2,902 |
| Feb 9, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 322 |
| Feb 6, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 1 |
| Feb 5, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 1,188 |
| Feb 4, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.13% | 152 |
| Feb 2, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 1 |
| Jan 30, 2026 | 39.50 | 39.50 | 39.45 | 39.45 | 39.45 | -0.63% | 5 |
| Jan 29, 2026 | 39.70 | 39.70 | 37.85 | 39.70 | 39.70 | - | 3,020 |
| Jan 28, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - | 518 |
| Jan 27, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 4.20% | 1 |
| Jan 26, 2026 | 37.85 | 38.10 | 37.85 | 38.10 | 38.10 | 0.66% | 3,750 |
| Jan 23, 2026 | 37.85 | 39.80 | 37.85 | 37.85 | 37.85 | -4.90% | 1,301 |
| Jan 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - | 85 |
| Jan 21, 2026 | 39.80 | 39.80 | 37.85 | 39.80 | 39.80 | 4.74% | 2,019 |
| Jan 20, 2026 | 37.85 | 39.15 | 37.85 | 38.00 | 38.00 | - | 3,099 |
| Jan 19, 2026 | 37.10 | 40.00 | 37.10 | 38.00 | 38.00 | -2.56% | 11,088 |
| Jan 16, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 1.56% | 3,424 |
| Jan 15, 2026 | 38.50 | 38.60 | 38.40 | 38.40 | 38.40 | -0.26% | 3,100 |
| Jan 14, 2026 | 38.80 | 38.80 | 38.50 | 38.50 | 38.50 | -0.77% | 8,000 |
| Jan 12, 2026 | 38.80 | 38.80 | 37.05 | 38.80 | 38.80 | 0.78% | 5,648 |
| Jan 9, 2026 | 37.90 | 39.00 | 37.85 | 38.50 | 38.50 | 0.39% | 6,571 |
| Jan 8, 2026 | 38.00 | 39.00 | 38.00 | 38.35 | 38.35 | -3.88% | 9,300 |
| Jan 7, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 3.91% | 1 |
| Jan 6, 2026 | 40.00 | 40.00 | 38.05 | 38.40 | 38.40 | -1.92% | 11,775 |
| Jan 5, 2026 | 39.00 | 39.15 | 38.50 | 39.15 | 39.15 | -4.51% | 18,943 |
| Jan 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 3.80% | 300 |
| Dec 31, 2025 | 38.95 | 39.50 | 38.95 | 39.50 | 39.50 | -1.25% | 3,000 |
| Dec 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.08% | 1,000 |
| Dec 29, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 4.88% | 100 |
| Dec 26, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 1 |
| Dec 24, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - | 1,000 |
| Dec 23, 2025 | 41.00 | 41.00 | 38.95 | 38.95 | 38.95 | -5.00% | 1,020 |
| Dec 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 70 |
| Dec 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 905 |
| Dec 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 4.33% | 1 |
| Dec 10, 2025 | 39.10 | 39.30 | 39.10 | 39.30 | 39.30 | -4.15% | 2,000 |
| Dec 9, 2025 | 39.10 | 41.00 | 39.00 | 41.00 | 41.00 | -0.12% | 8,213 |
| Dec 8, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.49% | 9 |
| Dec 5, 2025 | 41.00 | 41.00 | 40.85 | 40.85 | 40.85 | -0.37% | 4,010 |
| Dec 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 10 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 26 |
| Dec 2, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | -2.44% | 1,414 |
| Dec 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 23 |
| Nov 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,250 |
| Nov 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 16 |
| Nov 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 1,027 |
| Nov 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 18 |
| Nov 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 1,027 |
| Nov 20, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | - | 2,100 |