META Green Cooling Technology Co., Ltd. (TPEX:7892)
Taiwan · Delayed Price · Currency is TWD 514.00
+4.00 (0.78%)
At close: Sep 24, 2026
TPEX:7892 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 512.00 | 520.00 | 510.00 | 514.00 | 514.00 | 0.78% | 119,553 |
| Sep 23, 2026 | 511.00 | 512.00 | 505.00 | 510.00 | 510.00 | -0.20% | 59,787 |
| Sep 22, 2026 | 515.00 | 515.00 | 507.00 | 511.00 | 511.00 | - | 56,251 |
| Sep 21, 2026 | 512.00 | 518.00 | 504.00 | 511.00 | 511.00 | -1.35% | 99,667 |
| Sep 18, 2026 | 524.00 | 524.00 | 514.00 | 518.00 | 518.00 | -0.19% | 46,056 |
| Sep 17, 2026 | 522.00 | 529.00 | 515.00 | 519.00 | 519.00 | -0.19% | 60,544 |
| Sep 16, 2026 | 515.00 | 521.00 | 508.00 | 520.00 | 520.00 | 1.76% | 36,104 |
| Sep 15, 2026 | 515.00 | 516.00 | 507.00 | 511.00 | 511.00 | 0.39% | 41,181 |
| Sep 14, 2026 | 517.00 | 517.00 | 504.00 | 509.00 | 509.00 | -0.59% | 20,256 |
| Sep 11, 2026 | 523.00 | 523.00 | 506.00 | 512.00 | 512.00 | -2.48% | 48,809 |
| Sep 10, 2026 | 535.00 | 535.00 | 518.00 | 525.00 | 525.00 | -2.23% | 121,865 |
| Sep 9, 2026 | 539.00 | 539.00 | 520.00 | 537.00 | 537.00 | 0.19% | 71,055 |
| Sep 8, 2026 | 540.00 | 540.00 | 530.00 | 536.00 | 536.00 | -0.56% | 50,198 |
| Sep 7, 2026 | 513.00 | 551.00 | 513.00 | 539.00 | 539.00 | 2.28% | 163,116 |
| Sep 4, 2026 | 519.00 | 529.00 | 505.00 | 527.00 | 527.00 | 3.33% | 52,486 |
| Sep 3, 2026 | 519.00 | 520.00 | 501.00 | 510.00 | 510.00 | -0.97% | 64,220 |
| Sep 2, 2026 | 522.00 | 522.00 | 508.00 | 515.00 | 515.00 | -1.34% | 43,272 |
| Sep 1, 2026 | 523.00 | 524.00 | 512.00 | 522.00 | 522.00 | 0.19% | 69,739 |
| Aug 31, 2026 | 553.00 | 562.00 | 513.00 | 521.00 | 521.00 | -8.11% | 159,599 |
| Aug 28, 2026 | 503.00 | 572.00 | 501.00 | 567.00 | 567.00 | 13.17% | 290,687 |
| Aug 27, 2026 | 495.00 | 504.00 | 491.00 | 501.00 | 501.00 | 1.11% | 51,388 |
| Aug 26, 2026 | 495.50 | 497.00 | 488.50 | 495.50 | 495.50 | -0.90% | 57,025 |
| Aug 25, 2026 | 499.00 | 503.00 | 483.50 | 500.00 | 500.00 | -0.20% | 26,124 |
| Aug 24, 2026 | 506.00 | 508.00 | 497.00 | 501.00 | 501.00 | -0.99% | 35,181 |
| Aug 21, 2026 | 498.00 | 513.00 | 498.00 | 506.00 | 506.00 | -0.78% | 28,736 |
| Aug 20, 2026 | 507.00 | 514.00 | 501.00 | 510.00 | 510.00 | 1.39% | 28,810 |
| Aug 19, 2026 | 500.00 | 507.00 | 494.50 | 503.00 | 503.00 | -0.40% | 71,600 |
| Aug 18, 2026 | 515.00 | 525.00 | 498.00 | 505.00 | 505.00 | -3.44% | 91,739 |
| Aug 17, 2026 | 523.00 | 535.00 | 516.00 | 523.00 | 523.00 | 0.58% | 192,852 |
| Aug 14, 2026 | 510.00 | 528.00 | 500.00 | 520.00 | 520.00 | 2.97% | 205,070 |
| Aug 13, 2026 | 492.00 | 510.00 | 492.00 | 505.00 | 505.00 | 2.33% | 103,713 |
| Aug 12, 2026 | 488.50 | 498.50 | 487.00 | 493.50 | 493.50 | 0.51% | 31,388 |
| Aug 11, 2026 | 498.50 | 503.00 | 484.00 | 491.00 | 491.00 | -2.00% | 118,472 |
| Aug 10, 2026 | 505.00 | 520.00 | 494.00 | 501.00 | 501.00 | -3.47% | 137,308 |
| Aug 7, 2026 | 530.00 | 530.00 | 506.00 | 519.00 | 519.00 | -1.33% | 70,586 |
| Aug 6, 2026 | 510.00 | 539.00 | 501.00 | 526.00 | 526.00 | 1.35% | 155,712 |
| Aug 5, 2026 | 520.00 | 522.00 | 498.50 | 519.00 | 519.00 | 2.17% | 132,238 |
| Aug 4, 2026 | 517.00 | 519.00 | 485.00 | 508.00 | 508.00 | -2.50% | 156,207 |
| Aug 3, 2026 | 516.00 | 530.00 | 485.00 | 521.00 | 521.00 | -0.38% | 211,715 |
| Jul 31, 2026 | 536.00 | 580.00 | 516.00 | 523.00 | 523.00 | 1.36% | 157,392 |
| Jul 30, 2026 | 526.00 | 585.00 | 498.00 | 516.00 | 516.00 | -3.82% | 211,408 |
| Jul 29, 2026 | 505.47 | 536.72 | 500.78 | 536.72 | 536.47 | 5.69% | 178,455 |
| Jul 28, 2026 | 547.66 | 547.66 | 502.34 | 507.81 | 507.58 | -8.45% | 137,340 |
| Jul 27, 2026 | 564.84 | 564.84 | 525.78 | 554.69 | 554.43 | -0.70% | 130,639 |
| Jul 24, 2026 | 562.50 | 601.56 | 546.88 | 558.59 | 558.34 | -4.54% | 221,415 |
| Jul 23, 2026 | 515.63 | 609.38 | 515.63 | 585.16 | 584.89 | 13.83% | 275,795 |
| Jul 22, 2026 | 522.66 | 523.44 | 509.38 | 514.06 | 513.83 | -0.60% | 146,936 |
| Jul 21, 2026 | 496.88 | 518.75 | 496.88 | 517.19 | 516.95 | 3.76% | 131,530 |
| Jul 20, 2026 | 528.13 | 528.13 | 496.09 | 498.44 | 498.21 | -4.49% | 141,117 |
| Jul 17, 2026 | 542.97 | 546.09 | 514.06 | 521.88 | 521.64 | -6.57% | 222,411 |