MetaTech (AP) Inc. (TPEX:3224)
Taiwan
· Delayed Price · Currency is TWD 52.50
+4.75 (9.95%)
Apr 29, 2026, 1:30 PM CST
MetaTech (AP) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48.00 | 52.50 | 48.00 | 52.50 | 52.50 | 9.95% | 2,589,897 |
| Apr 28, 2026 | 44.75 | 47.75 | 43.45 | 47.75 | 47.75 | 9.90% | 427,285 |
| Apr 27, 2026 | 43.60 | 45.00 | 43.10 | 43.45 | 43.45 | -0.34% | 157,155 |
| Apr 24, 2026 | 44.90 | 45.00 | 43.45 | 43.60 | 43.60 | -2.79% | 347,712 |
| Apr 23, 2026 | 48.75 | 49.00 | 44.75 | 44.85 | 44.85 | -9.76% | 806,777 |
| Apr 22, 2026 | 49.80 | 51.00 | 49.25 | 49.70 | 49.70 | 7.00% | 1,852,122 |
| Apr 21, 2026 | 43.00 | 46.45 | 43.00 | 46.45 | 46.45 | 9.94% | 443,800 |
| Apr 20, 2026 | 42.30 | 42.55 | 41.00 | 42.25 | 42.25 | 1.81% | 75,001 |
| Apr 17, 2026 | 42.70 | 42.70 | 41.25 | 41.50 | 41.50 | -1.66% | 78,741 |
| Apr 16, 2026 | 40.80 | 43.95 | 40.75 | 42.20 | 42.20 | 5.37% | 126,299 |
| Apr 15, 2026 | 40.00 | 40.85 | 40.00 | 40.05 | 40.05 | 0.63% | 74,109 |
| Apr 14, 2026 | 39.00 | 41.60 | 39.00 | 39.80 | 39.80 | 3.78% | 119,809 |
| Apr 13, 2026 | 39.45 | 39.45 | 37.70 | 38.35 | 38.35 | 2.95% | 46,224 |
| Apr 10, 2026 | 38.05 | 38.05 | 36.80 | 37.25 | 37.25 | -1.97% | 192,254 |
| Apr 9, 2026 | 39.60 | 39.65 | 38.00 | 38.00 | 38.00 | -2.81% | 106,150 |
| Apr 8, 2026 | 40.60 | 40.70 | 39.10 | 39.10 | 39.10 | -3.69% | 152,811 |
| Apr 7, 2026 | 40.55 | 41.10 | 40.55 | 40.60 | 40.60 | -1.22% | 19,827 |
| Apr 2, 2026 | 41.40 | 41.60 | 41.10 | 41.10 | 41.10 | -0.72% | 6,004 |
| Apr 1, 2026 | 42.10 | 42.10 | 41.15 | 41.40 | 41.40 | -1.43% | 28,002 |
| Mar 31, 2026 | 41.20 | 42.05 | 41.15 | 42.00 | 42.00 | 0.48% | 21,252 |
| Mar 30, 2026 | 43.20 | 43.20 | 41.80 | 41.80 | 41.80 | -2.34% | 50,655 |
| Mar 27, 2026 | 43.05 | 43.80 | 42.80 | 42.80 | 42.80 | -0.58% | 42,002 |
| Mar 26, 2026 | 43.85 | 44.30 | 43.05 | 43.05 | 43.05 | -2.82% | 31,226 |
| Mar 25, 2026 | 44.75 | 44.75 | 43.80 | 44.30 | 44.30 | -0.89% | 46,016 |
| Mar 24, 2026 | 44.50 | 44.70 | 44.00 | 44.70 | 44.70 | 0.22% | 27,898 |
| Mar 23, 2026 | 44.10 | 44.85 | 43.45 | 44.60 | 44.60 | -0.67% | 48,011 |
| Mar 20, 2026 | 45.65 | 45.65 | 44.90 | 44.90 | 44.90 | -1.97% | 24,340 |
| Mar 19, 2026 | 45.10 | 45.80 | 44.50 | 45.80 | 45.80 | -0.43% | 30,488 |
| Mar 18, 2026 | 45.95 | 46.50 | 45.90 | 46.00 | 46.00 | 0.11% | 27,272 |
| Mar 17, 2026 | 46.10 | 46.10 | 44.90 | 45.95 | 45.95 | 0.77% | 77,432 |
| Mar 16, 2026 | 44.55 | 45.75 | 44.45 | 45.60 | 45.60 | 1.67% | 96,690 |
| Mar 13, 2026 | 42.30 | 44.95 | 41.00 | 44.85 | 44.85 | 5.90% | 144,421 |
| Mar 12, 2026 | 42.00 | 42.35 | 41.65 | 42.35 | 42.35 | -0.12% | 16,022 |
| Mar 11, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.35% | 1,020 |
| Mar 10, 2026 | 42.00 | 42.70 | 41.10 | 42.55 | 42.55 | 1.31% | 35,143 |
| Mar 9, 2026 | 41.60 | 42.00 | 39.45 | 42.00 | 42.00 | 0.84% | 39,859 |
| Mar 6, 2026 | 42.45 | 42.45 | 41.60 | 41.65 | 41.65 | -1.88% | 20,027 |
| Mar 5, 2026 | 43.00 | 43.00 | 42.45 | 42.45 | 42.45 | -1.28% | 682,403 |
| Mar 4, 2026 | 42.10 | 43.00 | 41.55 | 43.00 | 43.00 | 1.06% | 1,138,698 |
| Mar 3, 2026 | 43.00 | 44.50 | 42.50 | 42.55 | 42.55 | -0.35% | 25,680 |
| Mar 2, 2026 | 42.15 | 43.00 | 42.05 | 42.70 | 42.70 | -0.47% | 58,542 |
| Feb 26, 2026 | 43.20 | 43.20 | 42.90 | 42.90 | 42.90 | -0.92% | 670,045 |
| Feb 25, 2026 | 44.50 | 44.50 | 43.20 | 43.30 | 43.30 | -0.35% | 24,780 |
| Feb 24, 2026 | 43.60 | 43.95 | 43.30 | 43.45 | 43.45 | -1.25% | 30,017 |
| Feb 23, 2026 | 44.95 | 44.95 | 43.90 | 44.00 | 44.00 | 0.80% | 64,025 |
| Feb 11, 2026 | 44.00 | 44.40 | 43.60 | 43.65 | 43.65 | -0.11% | 23,103 |
| Feb 10, 2026 | 44.40 | 44.40 | 43.70 | 43.70 | 43.70 | -2.35% | 32,060 |
| Feb 9, 2026 | 46.40 | 46.40 | 44.75 | 44.75 | 44.75 | 0.34% | 39,537 |
| Feb 6, 2026 | 45.85 | 45.90 | 44.50 | 44.60 | 44.60 | -1.22% | 55,250 |
| Feb 4, 2026 | 44.50 | 45.30 | 44.20 | 45.15 | 45.15 | 0.78% | 24,204 |
| Feb 3, 2026 | 45.00 | 45.00 | 44.60 | 44.80 | 44.80 | - | 9,009 |
| Feb 2, 2026 | 44.50 | 44.90 | 44.50 | 44.80 | 44.80 | -0.55% | 15,040 |
| Jan 30, 2026 | 45.20 | 45.75 | 45.05 | 45.05 | 45.05 | -1.64% | 35,002 |
| Jan 29, 2026 | 45.80 | 45.80 | 45.15 | 45.80 | 45.80 | - | 47,153 |
| Jan 28, 2026 | 45.20 | 45.80 | 45.10 | 45.80 | 45.80 | - | 78,037 |
| Jan 27, 2026 | 47.25 | 47.25 | 45.80 | 45.80 | 45.80 | - | 30,029 |
| Jan 26, 2026 | 46.30 | 46.40 | 45.80 | 45.80 | 45.80 | -0.11% | 48,025 |
| Jan 23, 2026 | 46.30 | 46.30 | 45.80 | 45.85 | 45.85 | -0.97% | 28,013 |
| Jan 22, 2026 | 46.10 | 46.40 | 45.55 | 46.30 | 46.30 | -1.59% | 143,658 |
| Jan 21, 2026 | 46.85 | 47.30 | 46.25 | 47.05 | 47.05 | 1.29% | 76,289 |
| Jan 20, 2026 | 47.30 | 47.30 | 46.00 | 46.45 | 46.45 | -0.32% | 84,123 |
| Jan 19, 2026 | 46.90 | 46.90 | 46.15 | 46.60 | 46.60 | 0.43% | 36,147 |
| Jan 16, 2026 | 47.35 | 47.35 | 46.05 | 46.40 | 46.40 | -2.01% | 52,674 |
| Jan 15, 2026 | 46.95 | 47.35 | 46.50 | 47.35 | 47.35 | 0.74% | 37,012 |
| Jan 14, 2026 | 47.40 | 47.40 | 46.50 | 47.00 | 47.00 | 0.11% | 54,621 |
| Jan 13, 2026 | 47.00 | 47.00 | 46.30 | 46.95 | 46.95 | - | 52,698 |
| Jan 12, 2026 | 46.60 | 47.15 | 46.00 | 46.95 | 46.95 | 0.97% | 74,592 |
| Jan 9, 2026 | 45.90 | 46.85 | 45.65 | 46.50 | 46.50 | 1.86% | 142,052 |
| Jan 8, 2026 | 45.85 | 45.85 | 44.80 | 45.65 | 45.65 | 0.33% | 46,001 |
| Jan 7, 2026 | 45.40 | 45.85 | 45.15 | 45.50 | 45.50 | 0.22% | 36,002 |
| Jan 6, 2026 | 45.40 | 45.55 | 45.10 | 45.40 | 45.40 | - | 8,255 |
| Jan 5, 2026 | 45.20 | 45.95 | 44.85 | 45.40 | 45.40 | -0.22% | 74,565 |
| Jan 2, 2026 | 44.60 | 45.80 | 44.55 | 45.50 | 45.50 | 2.36% | 134,246 |
| Dec 31, 2025 | 44.10 | 44.90 | 44.00 | 44.45 | 44.45 | 0.79% | 18,244 |
| Dec 30, 2025 | 44.70 | 44.70 | 44.05 | 44.10 | 44.10 | -0.34% | 18,003 |
| Dec 29, 2025 | 44.20 | 44.25 | 43.85 | 44.25 | 44.25 | -0.34% | 60,158 |
| Dec 26, 2025 | 44.75 | 44.75 | 44.05 | 44.40 | 44.40 | 0.11% | 7,004 |
| Dec 24, 2025 | 44.20 | 44.40 | 43.90 | 44.35 | 44.35 | 0.34% | 26,938 |
| Dec 23, 2025 | 44.20 | 44.35 | 44.00 | 44.20 | 44.20 | - | 11,002 |
| Dec 22, 2025 | 43.80 | 44.25 | 43.80 | 44.20 | 44.20 | 1.14% | 21,001 |
| Dec 19, 2025 | 43.65 | 45.00 | 43.50 | 43.70 | 43.70 | 0.11% | 41,001 |
| Dec 18, 2025 | 44.60 | 44.60 | 43.65 | 43.65 | 43.65 | -1.36% | 41,001 |
| Dec 17, 2025 | 44.55 | 45.30 | 44.25 | 44.25 | 44.25 | -2.64% | 76,055 |
| Dec 16, 2025 | 43.95 | 45.80 | 43.50 | 45.45 | 45.45 | 3.30% | 56,675 |
| Dec 15, 2025 | 43.85 | 44.30 | 43.55 | 44.00 | 44.00 | 0.34% | 32,035 |
| Dec 12, 2025 | 45.80 | 45.80 | 43.85 | 43.85 | 43.85 | - | 37,022 |
| Dec 11, 2025 | 43.70 | 44.15 | 43.70 | 43.85 | 43.85 | -0.68% | 49,419 |
| Dec 10, 2025 | 44.75 | 44.75 | 43.90 | 44.15 | 44.15 | -0.34% | 105,192 |
| Dec 9, 2025 | 46.75 | 46.75 | 44.30 | 44.30 | 44.30 | -2.42% | 137,101 |
| Dec 8, 2025 | 45.50 | 46.00 | 45.40 | 45.40 | 45.40 | -0.44% | 56,970 |
| 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 |