MetaEdge Corporation (TPEX:6816)
Taiwan · Delayed Price · Currency is TWD 34.50
+1.50 (4.55%)
Oct 28, 2026, 11:12 AM CST
MetaEdge Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 34.20 | 34.50 | 34.05 | 34.50 | 34.50 | 4.55% | 9,115 |
| Oct 27, 2026 | 32.80 | 34.50 | 32.80 | 33.00 | 33.00 | -2.22% | 7,335 |
| Oct 22, 2026 | 33.60 | 34.50 | 33.60 | 33.75 | 33.75 | 0.45% | 12,113 |
| Oct 21, 2026 | 34.00 | 34.00 | 33.60 | 33.60 | 33.60 | 2.44% | 2,275 |
| Oct 20, 2026 | 34.00 | 34.00 | 32.80 | 32.80 | 32.80 | -2.09% | 1,094 |
| Oct 19, 2026 | 32.80 | 33.50 | 32.80 | 33.50 | 33.50 | -1.47% | 25,049 |
| Oct 16, 2026 | 33.00 | 34.50 | 33.00 | 34.00 | 34.00 | -1.45% | 7,788 |
| Oct 15, 2026 | 34.00 | 35.20 | 33.50 | 34.50 | 34.50 | -1.43% | 12,086 |
| Oct 14, 2026 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 1.45% | 6,065 |
| Oct 13, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -1.43% | 8,726 |
| Oct 12, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.79% | 2,371 |
| Oct 8, 2026 | 35.50 | 35.50 | 33.85 | 34.05 | 34.05 | -4.08% | 9,128 |
| Oct 6, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 101 |
| Oct 5, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.28% | 80 |
| Oct 1, 2026 | 34.10 | 35.60 | 34.10 | 35.60 | 35.60 | 0.28% | 7,010 |
| Sep 30, 2026 | 34.50 | 35.60 | 34.10 | 35.50 | 35.50 | 2.90% | 8,220 |
| Sep 24, 2026 | 34.05 | 34.50 | 34.05 | 34.50 | 34.50 | -3.09% | 33,890 |
| Sep 23, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 5 |
| Sep 22, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 3.79% | 2,000 |
| Sep 21, 2026 | 34.15 | 34.30 | 34.15 | 34.30 | 34.30 | -3.65% | 4,925 |
| Sep 17, 2026 | 35.75 | 35.75 | 34.00 | 35.60 | 35.60 | -0.42% | 14,775 |
| Sep 16, 2026 | 34.00 | 35.75 | 34.00 | 35.75 | 35.75 | - | 1,042 |
| Sep 15, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 308 |
| Sep 14, 2026 | 34.00 | 35.75 | 34.00 | 35.75 | 35.75 | - | 5,130 |
| Sep 11, 2026 | 34.00 | 35.75 | 34.00 | 35.75 | 35.75 | - | 2,005 |
| Sep 9, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 1,000 |
| Sep 8, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 35 |
| Sep 2, 2026 | 34.00 | 35.75 | 34.00 | 35.75 | 35.75 | - | 664 |
| Sep 1, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 1,015 |
| Aug 31, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 35 |
| Aug 28, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - | 300 |
| Aug 27, 2026 | 35.25 | 35.75 | 34.00 | 35.75 | 35.75 | 1.42% | 6,736 |
| Aug 26, 2026 | 34.85 | 35.25 | 34.85 | 35.25 | 35.25 | 1.15% | 2,089 |
| Aug 25, 2026 | 34.70 | 34.85 | 34.70 | 34.85 | 34.85 | -1.13% | 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 |