META Green Cooling Technology Co., Ltd. (TPEX:7892)
Taiwan · Delayed Price · Currency is TWD 900.00
-36.00 (-3.85%)
At close: May 28, 2026
TPEX:7892 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 900.00 | 935.00 | 897.00 | 915.00 | 915.00 | 1.67% | 79,569 |
| May 28, 2026 | 943.00 | 943.00 | 879.00 | 900.00 | 900.00 | -3.85% | 201,758 |
| May 27, 2026 | 897.00 | 1,000.00 | 897.00 | 936.00 | 936.00 | 4.35% | 174,241 |
| May 26, 2026 | 917.00 | 917.00 | 893.00 | 897.00 | 897.00 | -1.43% | 81,747 |
| May 25, 2026 | 893.00 | 930.00 | 887.00 | 910.00 | 910.00 | 2.02% | 166,262 |
| May 22, 2026 | 841.00 | 914.00 | 835.00 | 892.00 | 892.00 | 7.60% | 151,021 |
| May 21, 2026 | 859.00 | 859.00 | 824.00 | 829.00 | 829.00 | -0.84% | 174,522 |
| May 20, 2026 | 880.00 | 880.00 | 819.00 | 836.00 | 836.00 | -4.35% | 244,639 |
| May 19, 2026 | 875.00 | 889.00 | 865.00 | 874.00 | 874.00 | -0.11% | 83,612 |
| May 18, 2026 | 900.00 | 900.00 | 841.00 | 875.00 | 875.00 | -3.42% | 198,921 |
| May 15, 2026 | 969.00 | 980.00 | 897.00 | 906.00 | 906.00 | -6.79% | 174,902 |
| May 14, 2026 | 1,000.00 | 1,010.00 | 962.00 | 972.00 | 972.00 | -0.61% | 96,281 |
| May 13, 2026 | 1,040.00 | 1,040.00 | 962.00 | 978.00 | 978.00 | -6.41% | 267,806 |
| May 12, 2026 | 923.00 | 1,120.00 | 923.00 | 1,045.00 | 1,045.00 | 15.09% | 382,815 |
| May 11, 2026 | 902.00 | 924.00 | 872.00 | 908.00 | 908.00 | 1.11% | 152,304 |
| May 8, 2026 | 943.00 | 951.00 | 872.00 | 898.00 | 898.00 | -5.07% | 406,541 |
| May 7, 2026 | 989.00 | 1,000.00 | 930.00 | 946.00 | 946.00 | -4.73% | 429,803 |
| May 6, 2026 | 1,000.00 | 1,005.00 | 982.00 | 993.00 | 993.00 | -0.70% | 192,430 |
| May 5, 2026 | 1,000.00 | 1,005.00 | 987.00 | 1,000.00 | 1,000.00 | 0.30% | 137,433 |
| May 4, 2026 | 1,020.00 | 1,020.00 | 992.00 | 997.00 | 997.00 | -0.30% | 115,859 |
| Apr 30, 2026 | 1,030.00 | 1,030.00 | 983.00 | 1,000.00 | 1,000.00 | -0.99% | 238,064 |
| Apr 29, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,010.00 | 1,010.00 | -5.61% | 158,489 |
| Apr 28, 2026 | 947.00 | 1,075.00 | 947.00 | 1,070.00 | 1,070.00 | 12.63% | 258,530 |
| Apr 27, 2026 | 1,070.00 | 1,070.00 | 933.00 | 950.00 | 950.00 | -8.21% | 516,086 |
| Apr 24, 2026 | 1,140.00 | 1,175.00 | 1,025.00 | 1,035.00 | 1,035.00 | -9.61% | 455,707 |
| Apr 23, 2026 | 1,295.00 | 1,305.00 | 1,025.00 | 1,145.00 | 1,145.00 | -10.20% | 872,996 |
| Apr 22, 2026 | 1,235.00 | 1,315.00 | 1,190.00 | 1,275.00 | 1,275.00 | 3.66% | 440,172 |
| Apr 21, 2026 | 1,220.00 | 1,290.00 | 1,165.00 | 1,230.00 | 1,230.00 | 2.07% | 334,602 |
| Apr 20, 2026 | 1,225.00 | 1,290.00 | 1,120.00 | 1,205.00 | 1,205.00 | - | 696,213 |
| 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 |