MetaEdge Corporation (TPEX:6816)
Taiwan
· Delayed Price · Currency is TWD 40.00
0.00 (0.00%)
Apr 29, 2026, 1:00 PM CST
MetaEdge Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38.05 | 40.00 | 38.05 | 40.00 | 40.00 | - | 11 |
| Apr 27, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 4.17% | 1 |
| Apr 24, 2026 | 38.00 | 40.00 | 38.00 | 38.40 | 38.40 | 1.05% | 10,503 |
| Apr 23, 2026 | 38.00 | 39.95 | 38.00 | 38.00 | 38.00 | -1.30% | 12,501 |
| Apr 22, 2026 | 39.10 | 41.00 | 37.25 | 38.50 | 38.50 | 1.32% | 18,436 |
| Apr 21, 2026 | 38.00 | 39.10 | 37.25 | 38.00 | 38.00 | 0.40% | 16,269 |
| Apr 20, 2026 | 38.00 | 38.00 | 37.85 | 37.85 | 37.85 | -0.39% | 5,500 |
| Apr 17, 2026 | 36.10 | 38.00 | 36.10 | 38.00 | 38.00 | 0.40% | 1,001 |
| Apr 16, 2026 | 37.70 | 37.85 | 36.10 | 37.85 | 37.85 | 0.13% | 3,449 |
| Apr 15, 2026 | 37.80 | 37.80 | 37.65 | 37.80 | 37.80 | - | 6,200 |
| Apr 10, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | 2 |
| Apr 9, 2026 | 36.80 | 37.80 | 36.80 | 37.80 | 37.80 | 2.72% | 1,001 |
| Apr 8, 2026 | 37.85 | 37.85 | 36.10 | 36.80 | 36.80 | -2.77% | 2,757 |
| Apr 7, 2026 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | 4.85% | 38 |
| Apr 2, 2026 | 37.85 | 37.95 | 36.10 | 36.10 | 36.10 | -4.62% | 21,217 |
| Apr 1, 2026 | 39.50 | 39.50 | 36.80 | 37.85 | 37.85 | -4.42% | 16,339 |
| Mar 31, 2026 | 39.00 | 41.00 | 39.00 | 39.60 | 37.35 | 2.86% | 38,207 |
| Mar 30, 2026 | 38.00 | 38.50 | 38.00 | 38.50 | 36.31 | -1.28% | 6,110 |
| Mar 27, 2026 | 38.50 | 40.00 | 38.00 | 39.00 | 36.79 | -2.50% | 7,637 |
| Mar 26, 2026 | 38.70 | 40.00 | 38.70 | 40.00 | 37.73 | 3.36% | 6,138 |
| Mar 25, 2026 | 38.65 | 38.70 | 37.05 | 38.70 | 36.50 | 0.13% | 4,191 |
| Mar 24, 2026 | 38.65 | 38.65 | 38.65 | 38.65 | 36.46 | 1.71% | 10 |
| Mar 23, 2026 | 38.65 | 38.65 | 38.00 | 38.00 | 35.84 | -1.81% | 107 |
| Mar 20, 2026 | 38.70 | 38.70 | 37.05 | 38.70 | 36.50 | - | 1,171 |
| Mar 19, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 36.50 | - | 50 |
| Mar 18, 2026 | 37.05 | 38.70 | 37.05 | 38.70 | 36.50 | - | 10,102 |
| Mar 17, 2026 | 38.70 | 38.70 | 37.05 | 38.70 | 36.50 | 1.84% | 1,391 |
| Mar 16, 2026 | 38.65 | 38.65 | 38.00 | 38.00 | 35.84 | 2.70% | 3,032 |
| Mar 13, 2026 | 37.10 | 37.30 | 37.00 | 37.00 | 34.90 | -4.88% | 5,001 |
| Mar 12, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 36.69 | 2.37% | 501 |
| Mar 11, 2026 | 38.00 | 38.90 | 38.00 | 38.00 | 35.84 | - | 4,209 |
| Mar 10, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 35.84 | 1.33% | 1,073 |
| Mar 9, 2026 | 37.60 | 37.65 | 37.05 | 37.50 | 35.37 | 4.60% | 17,100 |
| Mar 6, 2026 | 37.60 | 37.60 | 35.85 | 35.85 | 33.81 | -2.05% | 48 |
| Mar 5, 2026 | 37.55 | 37.55 | 35.85 | 36.60 | 34.52 | -2.53% | 11,350 |
| Mar 4, 2026 | 37.55 | 37.55 | 37.55 | 37.55 | 35.42 | - | 1,010 |
| Mar 3, 2026 | 37.35 | 37.55 | 37.35 | 37.55 | 35.42 | -1.18% | 4,450 |
| Mar 2, 2026 | 36.50 | 38.00 | 36.50 | 38.00 | 35.84 | -0.91% | 12,803 |
| Feb 26, 2026 | 38.35 | 38.35 | 37.00 | 38.35 | 36.17 | 3.65% | 7,299 |
| Feb 25, 2026 | 37.60 | 38.45 | 36.55 | 37.00 | 34.90 | -2.63% | 16,842 |
| Feb 24, 2026 | 39.45 | 39.45 | 37.60 | 38.00 | 35.84 | -3.68% | 7,573 |
| Feb 23, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 37.21 | - | 742 |
| Feb 11, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 37.21 | 4.78% | 890 |
| Feb 10, 2026 | 37.65 | 39.45 | 37.65 | 37.65 | 35.51 | -4.68% | 2,902 |
| Feb 9, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 37.26 | - | 322 |
| Feb 6, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 37.26 | - | 1 |
| Feb 5, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 37.26 | - | 1,188 |
| Feb 4, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 37.26 | 0.13% | 152 |
| Feb 2, 2026 | 39.45 | 39.45 | 39.45 | 39.45 | 37.21 | - | 1 |
| Jan 30, 2026 | 39.50 | 39.50 | 39.45 | 39.45 | 37.21 | -0.63% | 5 |
| Jan 29, 2026 | 39.70 | 39.70 | 37.85 | 39.70 | 37.45 | - | 3,020 |
| Jan 28, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 37.45 | - | 518 |
| Jan 27, 2026 | 39.70 | 39.70 | 39.70 | 39.70 | 37.45 | 4.20% | 1 |
| Jan 26, 2026 | 37.85 | 38.10 | 37.85 | 38.10 | 35.94 | 0.66% | 3,750 |
| Jan 23, 2026 | 37.85 | 39.80 | 37.85 | 37.85 | 35.70 | -4.90% | 1,301 |
| Jan 22, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 37.54 | - | 85 |
| Jan 21, 2026 | 39.80 | 39.80 | 37.85 | 39.80 | 37.54 | 4.74% | 2,019 |
| Jan 20, 2026 | 37.85 | 39.15 | 37.85 | 38.00 | 35.84 | - | 3,099 |
| Jan 19, 2026 | 37.10 | 40.00 | 37.10 | 38.00 | 35.84 | -2.56% | 11,088 |
| Jan 16, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 36.79 | 1.56% | 3,424 |
| Jan 15, 2026 | 38.50 | 38.60 | 38.40 | 38.40 | 36.22 | -0.26% | 3,100 |
| Jan 14, 2026 | 38.80 | 38.80 | 38.50 | 38.50 | 36.31 | -0.77% | 8,000 |
| Jan 12, 2026 | 38.80 | 38.80 | 37.05 | 38.80 | 36.60 | 0.78% | 5,648 |
| Jan 9, 2026 | 37.90 | 39.00 | 37.85 | 38.50 | 36.31 | 0.39% | 6,571 |
| Jan 8, 2026 | 38.00 | 39.00 | 38.00 | 38.35 | 36.17 | -3.88% | 9,300 |
| Jan 7, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 37.63 | 3.91% | 1 |
| Jan 6, 2026 | 40.00 | 40.00 | 38.05 | 38.40 | 36.22 | -1.92% | 11,775 |
| Jan 5, 2026 | 39.00 | 39.15 | 38.50 | 39.15 | 36.93 | -4.51% | 18,943 |
| Jan 2, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | 3.80% | 300 |
| Dec 31, 2025 | 38.95 | 39.50 | 38.95 | 39.50 | 37.26 | -1.25% | 3,000 |
| Dec 30, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 37.73 | -2.08% | 1,000 |
| Dec 29, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 38.53 | 4.88% | 100 |
| Dec 26, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 36.74 | - | 1 |
| Dec 24, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 36.74 | - | 1,000 |
| Dec 23, 2025 | 41.00 | 41.00 | 38.95 | 38.95 | 36.74 | -5.00% | 1,020 |
| Dec 17, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | - | 70 |
| Dec 12, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | - | 905 |
| Dec 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | 4.33% | 1 |
| Dec 10, 2025 | 39.10 | 39.30 | 39.10 | 39.30 | 37.07 | -4.15% | 2,000 |
| Dec 9, 2025 | 39.10 | 41.00 | 39.00 | 41.00 | 38.67 | -0.12% | 8,213 |
| Dec 8, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 38.72 | 0.49% | 9 |
| Dec 5, 2025 | 41.00 | 41.00 | 40.85 | 40.85 | 38.53 | -0.37% | 4,010 |
| Dec 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | 2.50% | 10 |
| Dec 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 37.73 | - | 26 |
| Dec 2, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 37.73 | -2.44% | 1,414 |
| Dec 1, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | - | 23 |
| Nov 28, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | - | 1,250 |
| Nov 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | - | 16 |
| Nov 26, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | - | 1,027 |
| Nov 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | - | 18 |
| Nov 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | 2.50% | 1,027 |
| Nov 20, 2025 | 40.20 | 40.20 | 40.00 | 40.00 | 37.73 | - | 2,100 |
| Nov 19, 2025 | 41.00 | 41.00 | 40.00 | 40.00 | 37.73 | -2.44% | 190 |
| Nov 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 38.67 | 2.50% | 18 |
| Nov 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 37.73 | - | 2,200 |
| Nov 14, 2025 | 39.90 | 40.00 | 39.85 | 40.00 | 37.73 | -4.53% | 11,200 |
| Nov 11, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 39.52 | -0.12% | 1 |
| Nov 10, 2025 | 41.00 | 41.95 | 41.00 | 41.95 | 39.57 | -2.44% | 3,050 |
| Nov 7, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 40.56 | 3.24% | 1 |
| Nov 6, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 39.28 | - | 5,025 |