Metatech (Ap) Inc.(TW:3224)
NT$29.95+0.40 (+1.35%)
TW:3224
Metatech (Ap) Inc. historical prices
NT$29.95
At close:+0.40 (+1.35%)
Metatech (Ap) Inc. (3224) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 29.65 | 30.35 | 29.55 | 29.95 | 29.95 | +1.35% | 25,001 | 0.47 |
| Nov 10, 2026 | 29.70 | 29.75 | 29.55 | 29.55 | 29.55 | +2.60% | 3,203 | 0.06 |
| Nov 09, 2026 | 30.00 | 30.00 | 29.05 | 29.10 | 29.10 | +1.04% | 20,009 | 0.37 |
| Nov 06, 2026 | 29.70 | 29.70 | 28.80 | 28.80 | 28.80 | -4.32% | 38,416 | 0.72 |
| Nov 05, 2026 | 29.75 | 30.25 | 29.70 | 30.10 | 30.10 | -1.15% | 25,002 | 0.47 |
| Nov 04, 2026 | 30.85 | 30.85 | 29.10 | 30.45 | 30.45 | 0.00% | 43,011 | 0.81 |
| Nov 03, 2026 | 31.20 | 31.20 | 29.80 | 30.45 | 30.45 | -0.49% | 13,013 | 0.24 |
| Nov 02, 2026 | 30.80 | 30.80 | 29.80 | 30.60 | 30.60 | 0.00% | 32,001 | 0.60 |
| Oct 30, 2026 | 29.60 | 30.75 | 29.60 | 30.60 | 30.60 | 0.00% | 45,101 | 0.85 |
| Oct 29, 2026 | 30.45 | 30.60 | 30.45 | 30.60 | 30.60 | +1.83% | 2,000 | 0.04 |
| Oct 28, 2026 | 30.75 | 30.75 | 29.55 | 30.05 | 30.05 | -0.33% | 34,635 | 0.65 |
| Oct 27, 2026 | 30.70 | 30.75 | 29.80 | 30.15 | 30.15 | +0.17% | 19,280 | 0.36 |
| Oct 26, 2026 | 30.10 | 31.55 | 30.10 | 30.10 | 30.10 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 30.10 | 31.55 | 30.10 | 30.10 | 30.10 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 31.55 | 31.55 | 30.10 | 30.10 | 30.10 | -2.27% | 25,201 | 0.44 |
| Oct 21, 2026 | 31.20 | 31.20 | 30.35 | 30.80 | 30.80 | +0.65% | 13,232 | 0.23 |
| Oct 20, 2026 | 31.30 | 31.30 | 30.50 | 30.60 | 30.60 | -0.33% | 15,553 | 0.27 |
| Oct 19, 2026 | 30.95 | 30.95 | 30.15 | 30.70 | 30.70 | -0.32% | 38,385 | 0.66 |
| Oct 16, 2026 | 31.95 | 31.95 | 30.80 | 30.80 | 30.80 | +1.48% | 39,102 | 0.67 |
| Oct 15, 2026 | 30.80 | 30.80 | 30.10 | 30.35 | 30.35 | -2.57% | 87,827 | 1.53 |
| Oct 14, 2026 | 32.60 | 32.60 | 31.15 | 31.15 | 31.15 | -2.96% | 100,697 | 1.74 |
| Oct 13, 2026 | 32.55 | 33.10 | 32.05 | 32.10 | 32.10 | -3.31% | 66,244 | 1.16 |
| Oct 12, 2026 | 32.15 | 35.50 | 31.70 | 33.20 | 33.20 | +2.79% | 282,770 | 5.32 |
| Oct 09, 2026 | 32.30 | 32.65 | 31.95 | 32.30 | 32.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.65 | 32.65 | 31.95 | 32.30 | 32.30 | -0.46% | 914,004 | 21.77 |
| Oct 07, 2026 | 32.55 | 32.55 | 32.00 | 32.45 | 32.45 | +0.46% | 24,044 | 0.58 |
| Oct 06, 2026 | 32.35 | 33.00 | 31.75 | 32.30 | 32.30 | +2.70% | 47,354 | 1.14 |
| Oct 05, 2026 | 31.80 | 32.45 | 31.35 | 31.45 | 31.45 | +0.64% | 63,250 | 1.54 |
| Oct 02, 2026 | 31.20 | 31.30 | 30.90 | 31.25 | 31.25 | +1.13% | 27,159 | 0.65 |
| Oct 01, 2026 | 31.45 | 31.45 | 30.90 | 30.90 | 30.90 | -1.75% | 66,368 | 1.62 |
| Sep 30, 2026 | 31.00 | 31.45 | 30.85 | 31.45 | 31.45 | +1.45% | 18,205 | 0.44 |
| Sep 29, 2026 | 31.95 | 31.95 | 30.40 | 31.00 | 31.00 | -2.82% | 69,475 | 1.69 |
| Sep 28, 2026 | 31.90 | 31.95 | 31.45 | 31.90 | 31.90 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 31.90 | 31.95 | 31.45 | 31.90 | 31.90 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 31.90 | 31.95 | 31.45 | 31.90 | 31.90 | -0.16% | 23,033 | 0.54 |
| Sep 23, 2026 | 32.55 | 32.55 | 31.25 | 31.95 | 31.95 | +0.16% | 32,264 | 0.74 |
| Sep 22, 2026 | 32.45 | 32.45 | 31.50 | 31.90 | 31.90 | -0.31% | 28,207 | 0.64 |
| Sep 21, 2026 | 32.50 | 32.50 | 31.70 | 32.00 | 32.00 | 0.00% | 20,581 | 0.46 |
| Sep 18, 2026 | 33.30 | 33.60 | 31.90 | 32.00 | 32.00 | -3.90% | 113,159 | 2.28 |
| Sep 17, 2026 | 33.45 | 33.45 | 32.90 | 33.30 | 33.30 | +0.91% | 10,002 | 0.19 |
| Sep 16, 2026 | 33.30 | 33.30 | 32.80 | 33.00 | 33.00 | +0.76% | 11,040 | 0.22 |
| Sep 15, 2026 | 33.20 | 33.20 | 32.30 | 32.75 | 32.75 | +0.46% | 4,001 | 0.08 |
| Sep 14, 2026 | 33.00 | 33.70 | 32.50 | 32.60 | 32.60 | +0.62% | 50,902 | 0.98 |
| Sep 11, 2026 | 32.75 | 32.80 | 32.25 | 32.40 | 32.40 | -2.99% | 25,329 | 0.48 |
| Sep 10, 2026 | 33.50 | 33.50 | 32.70 | 33.40 | 33.40 | -0.15% | 29,499 | 0.55 |
| Sep 09, 2026 | 32.85 | 33.45 | 32.50 | 33.45 | 33.45 | +1.98% | 51,473 | 0.96 |
| Sep 08, 2026 | 33.45 | 33.50 | 32.80 | 32.80 | 32.80 | -1.35% | 45,327 | 0.83 |
| Sep 07, 2026 | 33.40 | 33.40 | 33.00 | 33.25 | 33.25 | -0.15% | 31,006 | 0.56 |
| Sep 04, 2026 | 34.00 | 34.00 | 32.70 | 33.30 | 33.30 | -2.77% | 158,750 | 2.96 |
| Sep 03, 2026 | 35.00 | 35.00 | 33.95 | 34.25 | 34.25 | 0.00% | 27,100 | 0.48 |
