MetaEdge Corporation (TPEX:6816)
Taiwan · Delayed Price · Currency is TWD 35.25
+0.40 (1.15%)
Aug 26, 2026, 9:21 AM CST
MetaEdge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 34.70 | 34.85 | 34.70 | 37.50 | 37.50 | 6.38% | 4,000 |
| Aug 24, 2026 | 35.25 | 35.25 | 33.50 | 35.25 | 35.25 | - | 2,190 |
| Aug 21, 2026 | 33.50 | 35.25 | 33.50 | 35.25 | 35.25 | 5.22% | 1,500 |
| Aug 20, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | -4.29% | 182 |
| Aug 19, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 1,708 |
| Aug 18, 2026 | 34.50 | 35.00 | 34.00 | 34.00 | 34.00 | -0.44% | 18,015 |
| Aug 17, 2026 | 34.70 | 34.80 | 34.00 | 34.15 | 34.15 | -6.44% | 25,260 |
| Aug 13, 2026 | 34.70 | 36.50 | 34.70 | 36.50 | 36.50 | - | 1,005 |
| Aug 12, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 70 |
| Aug 11, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 5 |
| Aug 10, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 5 |
| Aug 6, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 5 |
| Aug 5, 2026 | 36.00 | 37.70 | 35.85 | 36.50 | 36.50 | 1.39% | 28,006 |
| Aug 4, 2026 | 37.00 | 37.00 | 35.00 | 36.00 | 36.00 | -2.70% | 29,426 |
| Aug 3, 2026 | 37.50 | 37.50 | 36.00 | 37.00 | 37.00 | -1.33% | 8,236 |
| Jul 31, 2026 | 37.50 | 37.50 | 37.00 | 37.50 | 37.50 | - | 2,631 |
| Jul 30, 2026 | 36.00 | 37.50 | 36.00 | 37.50 | 37.50 | - | 3,001 |
| Jul 29, 2026 | 37.50 | 37.50 | 36.00 | 37.50 | 37.50 | - | 2,091 |
| Jul 28, 2026 | 37.50 | 37.50 | 36.00 | 37.50 | 37.50 | - | 1,251 |
| Jul 27, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 5 |
| Jul 24, 2026 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 5 |
| Jul 23, 2026 | 37.50 | 37.50 | 36.00 | 37.50 | 37.50 | 2.74% | 1,502 |
| Jul 22, 2026 | 36.10 | 37.70 | 36.10 | 36.50 | 36.50 | -3.18% | 3,151 |
| Jul 21, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 4.43% | 1 |
| Jul 20, 2026 | 36.85 | 37.00 | 36.10 | 36.10 | 36.10 | -6.84% | 8,020 |
| Jul 17, 2026 | 38.00 | 39.30 | 35.65 | 38.75 | 38.75 | -1.77% | 29,700 |
| Jul 16, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 1 |
| Jul 15, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - | 5 |
| Jul 14, 2026 | 39.45 | 39.45 | 38.00 | 39.45 | 39.45 | - | 1,010 |
| Jul 13, 2026 | 39.45 | 39.45 | 38.00 | 39.45 | 39.45 | - | 141 |
| Jul 9, 2026 | 38.00 | 39.45 | 38.00 | 39.45 | 39.45 | 1.15% | 7,109 |
| Jul 8, 2026 | 37.50 | 39.00 | 37.50 | 39.00 | 39.00 | 4.00% | 6,346 |
| Jul 7, 2026 | 37.20 | 38.90 | 37.20 | 37.50 | 37.50 | 0.81% | 18,154 |
| Jul 6, 2026 | 37.70 | 37.70 | 35.85 | 37.20 | 37.20 | -1.33% | 3,022 |
| Jul 3, 2026 | 36.00 | 37.70 | 35.85 | 37.70 | 37.70 | 4.72% | 8,005 |
| Jul 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 500 |
| Jul 1, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 361 |
| Jun 30, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 100 |
| Jun 29, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 1,001 |
| Jun 26, 2026 | 35.20 | 36.00 | 34.20 | 36.00 | 36.00 | 2.27% | 3,101 |
| Jun 25, 2026 | 35.85 | 37.70 | 34.40 | 35.20 | 35.20 | -6.63% | 16,209 |
| Jun 24, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | 5 |
| Jun 23, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | 5 |
| Jun 22, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | 1,051 |
| Jun 18, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | 5 |
| Jun 17, 2026 | 37.70 | 37.70 | 35.85 | 37.70 | 37.70 | - | 1,027 |
| Jun 16, 2026 | 35.85 | 37.70 | 35.85 | 37.70 | 37.70 | - | 102 |
| Jun 15, 2026 | 37.70 | 37.70 | 35.85 | 37.70 | 37.70 | - | 856 |
| Jun 12, 2026 | 35.85 | 37.70 | 35.85 | 37.70 | 37.70 | - | 7,005 |
| Jun 11, 2026 | 35.85 | 37.70 | 35.85 | 37.70 | 37.70 | 0.53% | 9 |