META Green Cooling Technology Co., Ltd. (TPEX:7892)
Taiwan · Delayed Price · Currency is TWD 1,205.00
+100.00 (9.05%)
At close: Apr 17, 2026
TPEX:7892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1,100.00 | 1,315.00 | 1,065.00 | 1,205.00 | 1,205.00 | 9.05% | 689,636 |
| Apr 16, 2026 | 991.00 | 1,105.00 | 987.00 | 1,105.00 | 1,105.00 | 12.41% | 536,311 |
| Apr 15, 2026 | 930.00 | 987.00 | 930.00 | 983.00 | 983.00 | 6.27% | 340,613 |
| Apr 14, 2026 | 908.00 | 955.00 | 900.00 | 925.00 | 925.00 | 2.44% | 391,984 |
| Apr 13, 2026 | 841.00 | 908.00 | 835.00 | 903.00 | 903.00 | 7.76% | 501,845 |
| Apr 10, 2026 | 836.00 | 848.00 | 816.00 | 838.00 | 838.00 | 3.46% | 399,442 |
| Apr 9, 2026 | 818.00 | 821.00 | 792.00 | 810.00 | 810.00 | -0.74% | 243,871 |
| Apr 8, 2026 | 780.00 | 823.00 | 769.00 | 816.00 | 816.00 | 6.95% | 366,802 |
| Apr 7, 2026 | 765.00 | 769.00 | 752.00 | 763.00 | 763.00 | 1.73% | 269,262 |
| Apr 2, 2026 | 767.00 | 772.00 | 742.00 | 750.00 | 750.00 | -1.45% | 140,592 |
| Apr 1, 2026 | 755.00 | 780.00 | 745.00 | 761.00 | 761.00 | 4.39% | 232,921 |
| Mar 31, 2026 | 788.00 | 788.00 | 719.00 | 729.00 | 729.00 | -7.13% | 435,089 |
| Mar 30, 2026 | 755.00 | 787.00 | 747.00 | 785.00 | 785.00 | 1.55% | 424,009 |
| Mar 27, 2026 | 742.00 | 773.00 | 703.00 | 773.00 | 773.00 | 0.91% | 401,829 |
| Mar 26, 2026 | 800.00 | 800.00 | 747.00 | 766.00 | 766.00 | -6.01% | 698,273 |
| Mar 25, 2026 | 807.00 | 826.00 | 776.00 | 815.00 | 815.00 | 1.12% | 358,207 |
| Mar 24, 2026 | 863.00 | 905.00 | 733.00 | 806.00 | 806.00 | -3.93% | 933,212 |
| Mar 23, 2026 | 710.00 | 854.00 | 686.00 | 839.00 | 839.00 | 17.67% | 1,297,321 |
| Mar 20, 2026 | 705.00 | 725.00 | 703.00 | 713.00 | 713.00 | 0.42% | 267,651 |
| Mar 19, 2026 | 703.00 | 723.00 | 693.00 | 710.00 | 710.00 | 0.71% | 266,419 |
| Mar 18, 2026 | 713.00 | 728.00 | 695.00 | 705.00 | 705.00 | -1.12% | 282,218 |
| Mar 17, 2026 | 713.00 | 728.00 | 703.00 | 713.00 | 713.00 | 1.13% | 364,039 |
| Mar 16, 2026 | 700.00 | 714.00 | 688.00 | 705.00 | 705.00 | 0.71% | 357,511 |
| Mar 13, 2026 | 662.00 | 704.00 | 662.00 | 700.00 | 700.00 | 1.16% | 310,764 |
| Mar 12, 2026 | 670.00 | 695.00 | 657.00 | 692.00 | 692.00 | 3.28% | 375,347 |
| Mar 11, 2026 | 648.00 | 680.00 | 621.00 | 670.00 | 670.00 | 4.52% | 295,648 |
| Mar 10, 2026 | 627.00 | 668.00 | 627.00 | 641.00 | 641.00 | 4.06% | 150,932 |
| Mar 9, 2026 | 665.00 | 665.00 | 595.00 | 616.00 | 616.00 | -7.37% | 263,214 |
| Mar 6, 2026 | 663.00 | 680.00 | 654.00 | 665.00 | 665.00 | -0.60% | 80,135 |
| Mar 5, 2026 | 659.00 | 688.00 | 650.00 | 669.00 | 669.00 | 2.92% | 173,582 |
| Mar 4, 2026 | 671.00 | 685.00 | 646.00 | 650.00 | 650.00 | -5.11% | 306,592 |
| Mar 3, 2026 | 699.00 | 705.00 | 675.00 | 685.00 | 685.00 | -1.15% | 275,283 |
| Mar 2, 2026 | 718.00 | 718.00 | 682.00 | 693.00 | 693.00 | -2.94% | 271,783 |
| Feb 26, 2026 | 720.00 | 760.00 | 702.00 | 714.00 | 714.00 | -0.83% | 512,522 |
| Feb 25, 2026 | 685.00 | 720.00 | 662.00 | 720.00 | 720.00 | 5.57% | 521,554 |
| Feb 24, 2026 | 682.00 | 688.00 | 651.00 | 682.00 | 682.00 | - | 297,147 |
| Feb 23, 2026 | 703.00 | 707.00 | 668.00 | 682.00 | 682.00 | -1.87% | 422,929 |
| Feb 11, 2026 | 704.00 | 705.00 | 681.00 | 695.00 | 695.00 | -1.14% | 280,906 |
| Feb 10, 2026 | 734.00 | 734.00 | 682.00 | 703.00 | 703.00 | -3.96% | 454,632 |
| Feb 9, 2026 | 710.00 | 750.00 | 708.00 | 732.00 | 732.00 | 3.39% | 578,419 |
| Feb 6, 2026 | 708.00 | 708.00 | 677.00 | 708.00 | 708.00 | 1.43% | 384,564 |
| Feb 5, 2026 | 690.00 | 712.00 | 671.00 | 698.00 | 698.00 | - | 330,455 |
| Feb 4, 2026 | 690.00 | 715.00 | 672.00 | 698.00 | 698.00 | -0.71% | 329,377 |
| Feb 3, 2026 | 656.00 | 719.00 | 656.00 | 703.00 | 703.00 | 10.71% | 533,089 |
| Feb 2, 2026 | 658.00 | 658.00 | 616.00 | 635.00 | 635.00 | -5.51% | 339,577 |
| Jan 30, 2026 | 705.00 | 705.00 | 645.00 | 672.00 | 672.00 | -3.45% | 510,995 |
| Jan 29, 2026 | 740.00 | 749.00 | 686.00 | 696.00 | 696.00 | -5.82% | 561,656 |
| Jan 28, 2026 | 758.00 | 776.00 | 704.00 | 739.00 | 739.00 | -1.60% | 924,724 |
| Jan 27, 2026 | 723.00 | 753.00 | 711.00 | 751.00 | 751.00 | 3.87% | 1,101,299 |
| Jan 26, 2026 | 634.00 | 743.00 | 618.00 | 723.00 | 723.00 | 15.68% | 1,551,894 |