META Green Cooling Technology Co., Ltd. (TPEX:7892)
Taiwan · Delayed Price · Currency is TWD 381.00
-50.50 (-11.70%)
At close: Nov 6, 2026
TPEX:7892 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 410.00 | 410.00 | 332.00 | 381.00 | 381.00 | -11.70% | 265,961 |
| Nov 5, 2026 | 472.50 | 472.50 | 419.00 | 431.50 | 431.50 | -10.94% | 238,841 |
| Nov 4, 2026 | 492.00 | 502.00 | 456.00 | 484.50 | 484.50 | -1.32% | 116,607 |
| Nov 3, 2026 | 495.00 | 500.00 | 485.00 | 491.00 | 491.00 | 0.61% | 105,238 |
| Nov 2, 2026 | 505.00 | 505.00 | 487.00 | 488.00 | 488.00 | -1.81% | 69,428 |
| Oct 30, 2026 | 495.00 | 502.00 | 486.00 | 497.00 | 497.00 | -1.78% | 136,301 |
| Oct 29, 2026 | 516.00 | 518.00 | 498.50 | 506.00 | 506.00 | -2.32% | 174,571 |
| Oct 28, 2026 | 509.00 | 540.00 | 507.00 | 518.00 | 518.00 | 3.70% | 138,503 |
| Oct 27, 2026 | 513.00 | 529.00 | 498.00 | 499.50 | 499.50 | -4.13% | 140,822 |
| Oct 22, 2026 | 540.00 | 542.00 | 513.00 | 521.00 | 521.00 | -2.80% | 121,970 |
| Oct 21, 2026 | 557.00 | 557.00 | 533.00 | 536.00 | 536.00 | -2.55% | 148,074 |
| Oct 20, 2026 | 546.00 | 581.00 | 535.00 | 550.00 | 550.00 | 0.73% | 233,972 |
| Oct 19, 2026 | 556.00 | 558.00 | 518.00 | 546.00 | 546.00 | -4.04% | 252,571 |
| Oct 16, 2026 | 588.00 | 590.00 | 550.00 | 569.00 | 569.00 | -2.23% | 233,009 |
| Oct 15, 2026 | 626.00 | 629.00 | 574.00 | 582.00 | 582.00 | -9.06% | 559,215 |
| Oct 14, 2026 | 675.00 | 690.00 | 628.00 | 640.00 | 640.00 | -7.38% | 320,500 |
| Oct 13, 2026 | 684.00 | 705.00 | 648.00 | 691.00 | 691.00 | -1.85% | 559,119 |
| Oct 12, 2026 | 620.00 | 728.00 | 609.00 | 704.00 | 704.00 | 10.52% | 987,006 |
| Oct 8, 2026 | 497.50 | 647.00 | 497.50 | 637.00 | 637.00 | 28.95% | 1,033,491 |
| Oct 7, 2026 | 500.00 | 500.00 | 490.50 | 494.00 | 494.00 | -0.30% | 55,123 |
| Oct 6, 2026 | 496.50 | 498.00 | 492.00 | 495.50 | 495.50 | 0.30% | 49,936 |
| Oct 5, 2026 | 504.00 | 504.00 | 493.00 | 494.00 | 494.00 | -1.40% | 80,760 |
| Oct 2, 2026 | 502.00 | 502.00 | 492.00 | 501.00 | 501.00 | 0.30% | 166,289 |
| Oct 1, 2026 | 503.00 | 509.00 | 499.00 | 499.50 | 499.50 | -0.70% | 82,199 |
| Sep 30, 2026 | 502.00 | 508.00 | 498.00 | 503.00 | 503.00 | 0.20% | 100,208 |
| Sep 29, 2026 | 512.00 | 515.00 | 498.00 | 502.00 | 502.00 | -2.33% | 190,851 |
| 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 |