Metaage Corporation (TPE:6112)
Taiwan
· Delayed Price · Currency is TWD 45.70
-0.10 (-0.22%)
Apr 29, 2026, 1:30 PM CST
Metaage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.35 | 46.80 | 45.40 | 45.70 | 45.70 | -0.22% | 259,001 |
| Apr 28, 2026 | 44.50 | 46.40 | 44.05 | 45.80 | 45.80 | 3.27% | 396,158 |
| Apr 27, 2026 | 45.15 | 45.15 | 44.00 | 44.35 | 44.35 | -1.77% | 452,784 |
| Apr 24, 2026 | 46.85 | 46.85 | 44.80 | 45.15 | 45.15 | -2.38% | 473,951 |
| Apr 23, 2026 | 48.80 | 48.85 | 45.00 | 46.25 | 46.25 | -4.24% | 814,334 |
| Apr 22, 2026 | 48.00 | 48.70 | 47.80 | 48.30 | 48.30 | 1.58% | 758,250 |
| Apr 21, 2026 | 48.00 | 48.05 | 47.45 | 47.55 | 47.55 | -0.73% | 540,390 |
| Apr 20, 2026 | 48.40 | 48.50 | 47.40 | 47.90 | 47.90 | -0.31% | 548,363 |
| Apr 17, 2026 | 47.50 | 48.55 | 47.50 | 48.05 | 48.05 | 1.26% | 658,742 |
| Apr 16, 2026 | 47.00 | 47.70 | 47.00 | 47.45 | 47.45 | 0.96% | 425,186 |
| Apr 15, 2026 | 47.30 | 47.80 | 47.00 | 47.00 | 47.00 | 0.11% | 424,643 |
| Apr 14, 2026 | 47.10 | 48.45 | 46.95 | 46.95 | 46.95 | 1.84% | 1,067,390 |
| Apr 13, 2026 | 46.40 | 46.60 | 45.95 | 46.10 | 46.10 | -0.65% | 317,662 |
| Apr 10, 2026 | 46.35 | 46.80 | 46.25 | 46.40 | 46.40 | 0.32% | 272,264 |
| Apr 9, 2026 | 46.90 | 47.15 | 46.10 | 46.25 | 46.25 | -1.39% | 373,405 |
| Apr 8, 2026 | 46.00 | 47.20 | 46.00 | 46.90 | 46.90 | 2.18% | 797,248 |
| Apr 7, 2026 | 47.20 | 47.20 | 45.85 | 45.90 | 45.90 | 6.87% | 1,227,720 |
| Apr 2, 2026 | 43.70 | 44.00 | 42.85 | 42.95 | 42.95 | -1.15% | 204,822 |
| Apr 1, 2026 | 43.25 | 43.65 | 42.70 | 43.45 | 43.45 | 2.84% | 285,553 |
| Mar 31, 2026 | 43.25 | 43.50 | 42.15 | 42.25 | 42.25 | -2.99% | 505,426 |
| Mar 30, 2026 | 43.85 | 43.85 | 43.10 | 43.55 | 43.55 | -2.68% | 449,757 |
| Mar 27, 2026 | 44.10 | 44.85 | 43.80 | 44.75 | 44.75 | 0.67% | 368,187 |
| Mar 26, 2026 | 45.20 | 45.30 | 44.30 | 44.45 | 44.45 | -1.00% | 366,937 |
| Mar 25, 2026 | 45.15 | 45.40 | 44.75 | 44.90 | 44.90 | 0.34% | 364,225 |
| Mar 24, 2026 | 46.30 | 46.45 | 44.40 | 44.75 | 44.75 | -1.76% | 633,387 |
| Mar 23, 2026 | 46.50 | 46.70 | 45.45 | 45.55 | 45.55 | -5.10% | 807,754 |
| Mar 20, 2026 | 50.50 | 50.60 | 47.95 | 48.00 | 48.00 | -2.54% | 2,536,206 |
| Mar 19, 2026 | 48.20 | 49.25 | 47.55 | 49.25 | 49.25 | 2.18% | 1,529,828 |
| Mar 18, 2026 | 48.15 | 49.40 | 47.85 | 48.20 | 48.20 | 1.58% | 1,482,592 |
| Mar 17, 2026 | 47.50 | 48.45 | 47.30 | 47.45 | 47.45 | 0.96% | 668,874 |
| Mar 16, 2026 | 47.80 | 47.90 | 46.85 | 47.00 | 47.00 | -1.67% | 573,609 |
| Mar 13, 2026 | 47.80 | 48.75 | 47.35 | 47.80 | 47.80 | -1.14% | 859,262 |
| Mar 12, 2026 | 48.25 | 49.20 | 47.65 | 48.35 | 48.35 | 3.09% | 2,289,339 |
| Mar 11, 2026 | 46.45 | 47.85 | 46.45 | 46.90 | 46.90 | 2.63% | 950,774 |
| Mar 10, 2026 | 45.00 | 46.45 | 44.85 | 45.70 | 45.70 | 2.93% | 680,082 |
| Mar 9, 2026 | 43.55 | 44.50 | 42.80 | 44.40 | 44.40 | -2.74% | 625,106 |
| Mar 6, 2026 | 44.75 | 45.70 | 44.75 | 45.65 | 45.65 | 1.22% | 492,874 |
| Mar 5, 2026 | 44.70 | 46.65 | 44.50 | 45.10 | 45.10 | 4.40% | 1,161,883 |
| Mar 4, 2026 | 44.85 | 45.00 | 42.80 | 43.20 | 43.20 | -6.09% | 1,362,855 |
| Mar 3, 2026 | 48.55 | 48.55 | 46.00 | 46.00 | 46.00 | -5.25% | 1,863,751 |
| Mar 2, 2026 | 46.20 | 50.00 | 46.20 | 48.55 | 48.55 | 0.21% | 5,021,979 |
| Feb 26, 2026 | 46.05 | 48.45 | 46.05 | 48.45 | 48.45 | 9.99% | 3,369,054 |
| Feb 25, 2026 | 44.55 | 44.85 | 43.90 | 44.05 | 44.05 | -1.12% | 426,580 |
| Feb 24, 2026 | 44.75 | 45.10 | 44.10 | 44.55 | 44.55 | -0.11% | 371,837 |
| Feb 23, 2026 | 43.80 | 44.70 | 43.40 | 44.60 | 44.60 | 1.83% | 468,059 |
| Feb 11, 2026 | 44.75 | 44.75 | 43.70 | 43.80 | 43.80 | -1.02% | 340,826 |
| Feb 10, 2026 | 43.90 | 45.00 | 43.70 | 44.25 | 44.25 | 1.49% | 488,586 |
| Feb 9, 2026 | 43.45 | 44.20 | 43.10 | 43.60 | 43.60 | 1.40% | 232,354 |
| Feb 6, 2026 | 43.90 | 43.90 | 42.30 | 43.00 | 43.00 | -2.82% | 435,127 |
| Feb 5, 2026 | 44.60 | 44.85 | 43.80 | 44.25 | 44.25 | -0.23% | 349,784 |
| Feb 4, 2026 | 43.70 | 44.55 | 43.70 | 44.35 | 44.35 | 1.84% | 277,160 |
| Feb 3, 2026 | 44.00 | 44.30 | 43.25 | 43.55 | 43.55 | 0.11% | 335,020 |
| Feb 2, 2026 | 43.90 | 44.00 | 43.10 | 43.50 | 43.50 | -1.92% | 409,365 |
| Jan 30, 2026 | 45.60 | 46.10 | 44.10 | 44.35 | 44.35 | -3.69% | 1,134,885 |
| Jan 29, 2026 | 47.70 | 48.00 | 46.05 | 46.05 | 46.05 | -2.85% | 631,886 |
| Jan 28, 2026 | 47.95 | 47.95 | 47.25 | 47.40 | 47.40 | -0.52% | 331,681 |
| Jan 27, 2026 | 48.35 | 48.80 | 47.55 | 47.65 | 47.65 | -1.24% | 607,707 |
| Jan 26, 2026 | 48.10 | 48.65 | 48.00 | 48.25 | 48.25 | 0.52% | 421,375 |
| Jan 23, 2026 | 47.50 | 48.65 | 47.50 | 48.00 | 48.00 | 1.48% | 808,583 |
| Jan 22, 2026 | 47.45 | 47.45 | 47.00 | 47.30 | 47.30 | 0.21% | 515,008 |
| Jan 21, 2026 | 48.00 | 48.00 | 47.15 | 47.20 | 47.20 | -1.77% | 522,563 |
| Jan 20, 2026 | 47.90 | 48.25 | 47.50 | 48.05 | 48.05 | 0.31% | 382,389 |
| Jan 19, 2026 | 47.20 | 48.80 | 47.20 | 47.90 | 47.90 | 1.48% | 792,690 |
| Jan 16, 2026 | 48.00 | 48.20 | 47.15 | 47.20 | 47.20 | -1.46% | 438,705 |
| Jan 15, 2026 | 48.20 | 48.20 | 47.30 | 47.90 | 47.90 | - | 309,173 |
| Jan 14, 2026 | 46.85 | 48.15 | 46.85 | 47.90 | 47.90 | 2.24% | 496,265 |
| Jan 13, 2026 | 47.80 | 47.80 | 46.70 | 46.85 | 46.85 | -1.26% | 395,462 |
| Jan 12, 2026 | 46.75 | 47.85 | 46.75 | 47.45 | 47.45 | 1.39% | 423,746 |
| Jan 9, 2026 | 47.50 | 47.80 | 46.80 | 46.80 | 46.80 | -1.47% | 303,098 |
| Jan 8, 2026 | 48.05 | 48.20 | 47.30 | 47.50 | 47.50 | -1.14% | 280,699 |
| Jan 7, 2026 | 48.20 | 48.95 | 47.90 | 48.05 | 48.05 | 0.52% | 667,111 |
| Jan 6, 2026 | 48.40 | 49.00 | 47.60 | 47.80 | 47.80 | 3.58% | 1,499,166 |
| Jan 5, 2026 | 47.75 | 47.85 | 46.05 | 46.15 | 46.15 | -3.05% | 776,746 |
| Jan 2, 2026 | 46.40 | 48.15 | 46.40 | 47.60 | 47.60 | 3.37% | 885,673 |
| Dec 31, 2025 | 46.20 | 46.70 | 45.85 | 46.05 | 46.05 | -0.75% | 340,662 |
| Dec 30, 2025 | 47.00 | 47.00 | 46.10 | 46.40 | 46.40 | -1.49% | 336,039 |
| Dec 29, 2025 | 46.60 | 47.80 | 46.60 | 47.10 | 47.10 | 1.29% | 474,074 |
| Dec 26, 2025 | 47.25 | 47.25 | 46.50 | 46.50 | 46.50 | -1.27% | 250,241 |
| Dec 24, 2025 | 47.25 | 47.70 | 47.10 | 47.10 | 47.10 | 0.64% | 307,223 |
| Dec 23, 2025 | 47.35 | 47.50 | 46.80 | 46.80 | 46.80 | -1.16% | 274,470 |
| Dec 22, 2025 | 46.80 | 47.50 | 46.80 | 47.35 | 47.35 | 1.83% | 586,483 |
| Dec 19, 2025 | 46.10 | 46.65 | 45.85 | 46.50 | 46.50 | 1.97% | 334,492 |
| Dec 18, 2025 | 46.05 | 46.45 | 45.55 | 45.60 | 45.60 | -0.98% | 202,745 |
| Dec 17, 2025 | 45.90 | 47.40 | 45.90 | 46.05 | 46.05 | 0.99% | 806,364 |
| Dec 16, 2025 | 46.00 | 46.05 | 45.15 | 45.60 | 45.60 | -0.87% | 308,640 |
| Dec 15, 2025 | 45.60 | 46.10 | 45.30 | 46.00 | 46.00 | 0.33% | 156,757 |
| Dec 12, 2025 | 45.85 | 46.35 | 45.60 | 45.85 | 45.85 | - | 428,932 |
| Dec 11, 2025 | 47.40 | 47.45 | 45.70 | 45.85 | 45.85 | -2.55% | 708,852 |
| Dec 10, 2025 | 46.80 | 47.60 | 46.05 | 47.05 | 47.05 | 1.84% | 1,074,506 |
| Dec 9, 2025 | 46.70 | 46.85 | 46.15 | 46.20 | 46.20 | -0.86% | 364,521 |
| Dec 8, 2025 | 46.65 | 46.70 | 46.30 | 46.60 | 46.60 | -0.11% | 441,581 |
| Dec 5, 2025 | 47.20 | 47.50 | 46.30 | 46.65 | 46.65 | -0.85% | 518,203 |
| Dec 4, 2025 | 47.20 | 47.50 | 47.00 | 47.05 | 47.05 | 0.21% | 375,911 |
| Dec 3, 2025 | 48.00 | 48.55 | 46.90 | 46.95 | 46.95 | -1.68% | 837,772 |
| Dec 2, 2025 | 47.90 | 48.60 | 47.75 | 47.75 | 47.75 | 0.42% | 367,780 |
| Dec 1, 2025 | 48.15 | 48.70 | 47.55 | 47.55 | 47.55 | -1.35% | 365,406 |
| Nov 28, 2025 | 48.50 | 48.60 | 48.00 | 48.20 | 48.20 | - | 259,366 |
| Nov 27, 2025 | 48.20 | 48.45 | 47.95 | 48.20 | 48.20 | 0.73% | 313,474 |
| Nov 26, 2025 | 47.30 | 48.50 | 47.30 | 47.85 | 47.85 | 1.59% | 481,883 |
| Nov 25, 2025 | 47.80 | 48.05 | 47.10 | 47.10 | 47.10 | -0.42% | 427,207 |