MetaTech (AP) Inc. (TPEX:3224)
Taiwan
· Delayed Price · Currency is TWD 45.60
-0.60 (-1.30%)
At close: Dec 5, 2025
MetaTech (AP) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.45 | 46.45 | 45.60 | 45.60 | 45.60 | -1.30% | 53,026 |
| Dec 4, 2025 | 46.45 | 46.45 | 45.65 | 46.20 | 46.20 | 0.33% | 43,171 |
| Dec 3, 2025 | 46.45 | 46.55 | 46.05 | 46.05 | 46.05 | -0.86% | 62,005 |
| Dec 2, 2025 | 46.90 | 47.25 | 46.45 | 46.45 | 46.45 | -1.80% | 48,029 |
| Dec 1, 2025 | 47.40 | 47.50 | 46.80 | 47.30 | 47.30 | -0.21% | 28,394 |
| Nov 28, 2025 | 47.10 | 48.60 | 47.10 | 47.40 | 47.40 | -1.04% | 67,042 |
| Nov 27, 2025 | 46.50 | 47.90 | 46.45 | 47.90 | 47.90 | 2.68% | 51,001 |
| Nov 26, 2025 | 46.05 | 46.85 | 45.30 | 46.65 | 46.65 | -0.32% | 241,181 |
| Nov 25, 2025 | 45.75 | 47.00 | 44.35 | 46.80 | 46.80 | 1.74% | 242,421 |
| Nov 24, 2025 | 47.10 | 47.10 | 46.00 | 46.00 | 46.00 | -2.13% | 71,431 |
| Nov 21, 2025 | 47.50 | 47.50 | 47.00 | 47.00 | 47.00 | -1.88% | 28,000 |
| Nov 20, 2025 | 47.40 | 47.90 | 46.65 | 47.90 | 47.90 | 1.05% | 101,584 |
| Nov 19, 2025 | 47.50 | 47.50 | 46.60 | 47.40 | 47.40 | -0.21% | 55,041 |
| Nov 18, 2025 | 48.25 | 48.25 | 47.50 | 47.50 | 47.50 | -2.06% | 101,016 |
| Nov 17, 2025 | 48.50 | 48.90 | 47.10 | 48.50 | 48.50 | - | 282,288 |
| Nov 14, 2025 | 49.70 | 49.70 | 48.00 | 48.50 | 48.50 | -2.81% | 252,441 |
| Nov 13, 2025 | 48.40 | 49.90 | 47.70 | 49.90 | 49.90 | 3.10% | 2,544,141 |
| Nov 12, 2025 | 46.30 | 48.50 | 45.55 | 48.40 | 48.40 | 4.54% | 273,304 |
| Nov 11, 2025 | 46.40 | 46.80 | 46.00 | 46.30 | 46.30 | -0.43% | 43,001 |
| Nov 10, 2025 | 46.15 | 47.00 | 45.85 | 46.50 | 46.50 | 0.76% | 239,263 |
| Nov 7, 2025 | 45.60 | 47.05 | 45.60 | 46.15 | 46.15 | 0.11% | 169,008 |
| Nov 6, 2025 | 46.40 | 46.40 | 45.65 | 46.10 | 46.10 | -0.43% | 64,009 |
| Nov 5, 2025 | 44.90 | 46.60 | 44.70 | 46.30 | 46.30 | 0.87% | 424,955 |
| Nov 4, 2025 | 44.90 | 45.90 | 43.40 | 45.90 | 45.90 | 3.38% | 137,270 |
| Nov 3, 2025 | 45.50 | 45.50 | 44.40 | 44.40 | 44.40 | -2.42% | 55,004 |
| Oct 31, 2025 | 46.45 | 46.80 | 45.50 | 45.50 | 45.50 | -1.62% | 73,734 |
| Oct 30, 2025 | 46.60 | 46.60 | 45.55 | 46.25 | 46.25 | -0.96% | 107,657 |
| Oct 29, 2025 | 46.00 | 46.75 | 46.00 | 46.70 | 46.70 | - | 71,046 |
| Oct 28, 2025 | 45.60 | 46.80 | 45.55 | 46.70 | 46.70 | 1.08% | 238,006 |
| Oct 27, 2025 | 46.20 | 46.20 | 45.25 | 46.20 | 46.20 | -0.22% | 149,759 |
| Oct 23, 2025 | 45.70 | 46.95 | 45.00 | 46.30 | 46.30 | 1.09% | 147,010 |
| Oct 22, 2025 | 46.25 | 46.25 | 45.00 | 45.80 | 45.80 | -1.29% | 56,276 |
| Oct 21, 2025 | 44.75 | 46.40 | 43.55 | 46.40 | 46.40 | 4.39% | 399,661 |
| Oct 20, 2025 | 45.65 | 45.65 | 44.45 | 44.45 | 44.45 | -2.84% | 47,062 |
| Oct 17, 2025 | 45.45 | 45.75 | 45.00 | 45.75 | 45.75 | 0.55% | 37,001 |
| Oct 16, 2025 | 44.35 | 45.80 | 44.35 | 45.50 | 45.50 | 1.11% | 50,645 |
| Oct 15, 2025 | 44.20 | 45.05 | 43.30 | 45.00 | 45.00 | 1.35% | 58,110 |
| Oct 14, 2025 | 46.00 | 46.30 | 44.40 | 44.40 | 44.40 | -2.63% | 35,002 |
| Oct 13, 2025 | 44.85 | 46.10 | 44.80 | 45.60 | 45.60 | 1.56% | 62,710 |
| Oct 9, 2025 | 44.10 | 45.40 | 44.10 | 44.90 | 44.90 | - | 44,190 |
| Oct 8, 2025 | 45.25 | 45.25 | 43.20 | 44.90 | 44.90 | -0.88% | 89,647 |
| Oct 7, 2025 | 44.50 | 45.60 | 44.50 | 45.30 | 45.30 | -0.55% | 50,107 |
| Oct 3, 2025 | 45.50 | 45.55 | 45.10 | 45.55 | 45.55 | -0.76% | 21,003 |
| Oct 2, 2025 | 46.05 | 46.05 | 45.35 | 45.90 | 45.90 | -0.22% | 24,030 |
| Oct 1, 2025 | 46.60 | 46.90 | 46.00 | 46.00 | 46.00 | -2.02% | 47,122 |
| Sep 30, 2025 | 47.00 | 47.20 | 46.10 | 46.95 | 46.95 | -0.42% | 112,321 |
| Sep 26, 2025 | 47.35 | 47.35 | 46.00 | 47.15 | 47.15 | 0.75% | 124,032 |
| Sep 25, 2025 | 46.55 | 47.40 | 46.35 | 46.80 | 46.80 | - | 78,174 |
| Sep 24, 2025 | 44.10 | 46.80 | 44.10 | 46.80 | 46.80 | 6.12% | 153,370 |
| Sep 23, 2025 | 44.25 | 44.65 | 44.10 | 44.10 | 44.10 | -0.79% | 85,051 |
| Sep 22, 2025 | 44.45 | 44.45 | 43.60 | 44.45 | 44.45 | 0.34% | 44,901 |
| Sep 19, 2025 | 44.50 | 44.50 | 44.10 | 44.30 | 44.30 | -1.56% | 40,122 |
| Sep 18, 2025 | 44.90 | 45.25 | 44.90 | 45.00 | 45.00 | 0.22% | 61,100 |
| Sep 17, 2025 | 43.60 | 45.05 | 43.60 | 44.90 | 44.90 | 2.16% | 57,316 |
| Sep 16, 2025 | 43.90 | 44.00 | 43.50 | 43.95 | 43.95 | 0.11% | 18,004 |
| Sep 15, 2025 | 43.80 | 43.90 | 43.30 | 43.90 | 43.90 | -0.23% | 32,295 |
| Sep 12, 2025 | 44.35 | 44.80 | 44.00 | 44.00 | 44.00 | -1.01% | 36,253 |
| Sep 11, 2025 | 44.95 | 45.00 | 44.00 | 44.45 | 44.45 | -0.34% | 41,005 |
| Sep 10, 2025 | 44.10 | 44.60 | 43.85 | 44.60 | 44.60 | 1.13% | 54,279 |
| Sep 9, 2025 | 44.80 | 44.80 | 44.10 | 44.10 | 44.10 | - | 8,001 |
| Sep 8, 2025 | 44.60 | 45.15 | 44.10 | 44.10 | 44.10 | -2.43% | 33,061 |
| Sep 5, 2025 | 44.80 | 45.20 | 43.50 | 45.20 | 45.20 | 0.89% | 40,310 |
| Sep 4, 2025 | 46.30 | 46.30 | 44.80 | 44.80 | 44.80 | -1.32% | 43,308 |
| Sep 3, 2025 | 46.15 | 46.15 | 45.35 | 45.40 | 45.40 | -1.63% | 32,008 |
| Sep 2, 2025 | 44.00 | 46.40 | 43.00 | 46.15 | 46.15 | 5.25% | 100,116 |
| Sep 1, 2025 | 44.00 | 44.50 | 43.00 | 43.85 | 43.85 | -0.45% | 51,773 |
| Aug 29, 2025 | 46.20 | 46.20 | 44.00 | 44.05 | 44.05 | -4.24% | 88,346 |
| Aug 28, 2025 | 46.20 | 46.60 | 46.00 | 46.00 | 46.00 | -1.18% | 33,039 |
| Aug 27, 2025 | 46.45 | 47.00 | 45.90 | 46.55 | 46.55 | 1.53% | 87,263 |
| Aug 26, 2025 | 47.40 | 47.40 | 45.85 | 45.85 | 45.85 | -3.37% | 48,487 |
| Aug 25, 2025 | 47.45 | 48.00 | 46.05 | 47.45 | 47.45 | 0.11% | 125,230 |
| Aug 22, 2025 | 47.10 | 47.60 | 45.90 | 47.40 | 47.40 | 1.17% | 187,508 |
| Aug 21, 2025 | 45.00 | 46.90 | 45.00 | 46.85 | 46.85 | 3.54% | 96,383 |
| Aug 20, 2025 | 44.50 | 45.50 | 44.20 | 45.25 | 45.25 | 0.89% | 50,301 |
| Aug 19, 2025 | 44.90 | 44.90 | 44.00 | 44.85 | 44.85 | 1.01% | 27,005 |
| Aug 18, 2025 | 44.65 | 45.30 | 43.50 | 44.40 | 44.40 | -2.31% | 84,093 |
| Aug 15, 2025 | 45.75 | 45.80 | 45.10 | 45.45 | 45.45 | -1.20% | 34,254 |
| Aug 14, 2025 | 42.30 | 46.00 | 42.30 | 46.00 | 46.00 | 8.75% | 69,093 |
| Aug 13, 2025 | 43.00 | 43.05 | 42.15 | 42.30 | 42.30 | -1.86% | 41,976 |
| Aug 12, 2025 | 44.85 | 44.85 | 41.15 | 43.10 | 43.10 | -2.82% | 235,171 |
| Aug 11, 2025 | 44.95 | 44.95 | 43.90 | 44.35 | 44.35 | -0.11% | 19,033 |
| Aug 8, 2025 | 45.05 | 45.60 | 43.00 | 44.40 | 44.40 | -0.45% | 79,469 |
| Aug 7, 2025 | 46.10 | 46.15 | 44.60 | 44.60 | 44.60 | -3.04% | 36,102 |
| Aug 6, 2025 | 46.50 | 46.50 | 46.00 | 46.00 | 46.00 | -2.13% | 34,013 |
| Aug 5, 2025 | 47.00 | 48.00 | 46.95 | 47.00 | 47.00 | 0.32% | 86,207 |
| Aug 4, 2025 | 45.50 | 46.85 | 45.40 | 46.85 | 46.85 | 1.96% | 130,818 |
| Aug 1, 2025 | 45.85 | 46.40 | 45.50 | 45.95 | 45.95 | -0.11% | 82,275 |
| Jul 31, 2025 | 46.00 | 46.00 | 44.30 | 46.00 | 46.00 | - | 103,710 |
| Jul 30, 2025 | 46.85 | 46.85 | 45.20 | 46.00 | 46.00 | -0.22% | 50,233 |
| Jul 29, 2025 | 46.00 | 46.95 | 45.50 | 46.10 | 46.10 | 0.11% | 66,257 |
| Jul 28, 2025 | 45.00 | 46.50 | 45.00 | 46.05 | 46.05 | 0.66% | 165,580 |
| Jul 25, 2025 | 41.75 | 46.00 | 41.55 | 45.75 | 45.75 | 8.16% | 190,714 |
| Jul 24, 2025 | 42.40 | 42.90 | 41.75 | 42.30 | 42.30 | 0.95% | 63,340 |
| Jul 23, 2025 | 41.35 | 41.90 | 41.35 | 41.90 | 41.90 | 1.21% | 46,007 |
| Jul 22, 2025 | 42.70 | 42.70 | 41.25 | 41.40 | 41.40 | -2.24% | 41,613 |
| Jul 21, 2025 | 40.85 | 42.35 | 40.85 | 42.35 | 42.35 | 0.83% | 77,596 |
| Jul 18, 2025 | 39.75 | 42.00 | 38.55 | 42.00 | 42.00 | 7.69% | 111,364 |
| Jul 17, 2025 | 39.25 | 40.00 | 38.00 | 39.00 | 39.00 | - | 138,620 |
| Jul 16, 2025 | 38.15 | 39.00 | 38.05 | 39.00 | 39.00 | 1.17% | 62,021 |
| Jul 15, 2025 | 38.80 | 38.80 | 37.90 | 38.55 | 38.55 | -0.13% | 32,026 |