Metaage Corporation(TW:6112)
NT$58.00+1.00 (+1.75%)
TW:6112
Metaage Corporation historical prices
NT$58.00
At close:+1.00 (+1.75%)
Metaage Corporation (6112) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 56.10 | 58.50 | 54.00 | 58.00 | 58.00 | +1.75% | 18,284,023 | 6.33 |
| Nov 10, 2026 | 52.40 | 57.60 | 52.40 | 57.00 | 57.00 | +10.89% | 17,327,416 | 6.60 |
| Nov 09, 2026 | 51.40 | 56.00 | 50.20 | 52.40 | 52.40 | +1.95% | 16,334,216 | 6.88 |
| Nov 06, 2026 | 42.95 | 52.40 | 42.95 | 51.40 | 51.40 | +7.76% | 13,028,449 | 5.99 |
| Nov 05, 2026 | 49.65 | 51.40 | 47.35 | 47.70 | 47.70 | -2.35% | 7,264,251 | 3.50 |
| Nov 04, 2026 | 48.75 | 51.70 | 47.50 | 48.85 | 48.85 | +3.61% | 8,625,694 | 4.41 |
| Nov 03, 2026 | 49.30 | 52.20 | 46.30 | 47.15 | 47.15 | -6.08% | 9,386,820 | 5.07 |
| Nov 02, 2026 | 47.90 | 50.50 | 47.75 | 50.20 | 50.20 | +4.91% | 3,790,777 | 2.10 |
| Oct 30, 2026 | 48.05 | 49.10 | 47.15 | 47.85 | 47.85 | -2.35% | 1,266,200 | 0.71 |
| Oct 29, 2026 | 49.95 | 50.30 | 48.30 | 49.00 | 49.00 | -1.90% | 1,122,070 | 0.63 |
| Oct 28, 2026 | 49.30 | 50.70 | 48.90 | 49.95 | 49.95 | -0.10% | 1,487,607 | 0.85 |
| Oct 27, 2026 | 49.60 | 50.70 | 48.65 | 50.00 | 50.00 | +1.42% | 2,596,525 | 1.51 |
| Oct 26, 2026 | 49.30 | 50.50 | 48.20 | 49.30 | 49.30 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 49.30 | 50.50 | 48.20 | 49.30 | 49.30 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 48.60 | 50.50 | 48.20 | 49.30 | 49.30 | +2.28% | 3,838,922 | 2.27 |
| Oct 21, 2026 | 48.70 | 49.55 | 47.70 | 48.20 | 48.20 | +0.21% | 870,457 | 0.52 |
| Oct 20, 2026 | 47.50 | 48.90 | 47.25 | 48.10 | 48.10 | +0.94% | 1,329,141 | 0.80 |
| Oct 19, 2026 | 48.30 | 49.15 | 47.20 | 47.65 | 47.65 | -3.15% | 2,797,276 | 1.73 |
| Oct 16, 2026 | 46.55 | 50.00 | 46.55 | 49.20 | 49.20 | +8.13% | 8,850,150 | 5.97 |
| Oct 15, 2026 | 45.95 | 47.00 | 45.50 | 45.50 | 45.50 | -2.15% | 1,002,322 | 0.68 |
| Oct 14, 2026 | 46.55 | 46.95 | 46.10 | 46.50 | 46.50 | 0.00% | 578,277 | 0.39 |
| Oct 13, 2026 | 45.90 | 46.85 | 45.75 | 46.50 | 46.50 | +0.11% | 833,870 | 0.57 |
| Oct 12, 2026 | 45.30 | 46.45 | 44.90 | 46.45 | 46.45 | +3.11% | 1,041,839 | 0.72 |
| Oct 09, 2026 | 45.05 | 45.10 | 44.55 | 45.05 | 45.05 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 44.55 | 45.10 | 44.55 | 45.05 | 45.05 | +0.67% | 334,372 | 0.23 |
| Oct 07, 2026 | 44.80 | 44.90 | 44.45 | 44.75 | 44.75 | +0.22% | 481,304 | 0.33 |
| Oct 06, 2026 | 45.20 | 46.10 | 44.50 | 44.65 | 44.65 | -0.56% | 1,469,463 | 1.02 |
| Oct 05, 2026 | 47.65 | 48.00 | 44.85 | 44.90 | 44.90 | -5.77% | 2,826,883 | 2.02 |
| Oct 02, 2026 | 47.60 | 48.00 | 47.60 | 47.65 | 47.65 | -0.10% | 558,817 | 0.40 |
| Oct 01, 2026 | 48.10 | 48.10 | 47.40 | 47.70 | 47.70 | -0.73% | 513,036 | 0.37 |
| Sep 30, 2026 | 47.45 | 48.20 | 47.10 | 48.05 | 48.05 | +1.48% | 1,097,280 | 0.79 |
| Sep 29, 2026 | 47.75 | 47.90 | 47.00 | 47.35 | 47.35 | -0.73% | 861,750 | 0.62 |
| Sep 28, 2026 | 47.70 | 49.15 | 47.70 | 47.70 | 47.70 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 47.70 | 49.15 | 47.70 | 47.70 | 47.70 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.20 | 49.15 | 47.70 | 47.70 | 47.70 | -1.04% | 2,136,528 | 1.54 |
| Sep 23, 2026 | 48.90 | 49.15 | 48.00 | 48.20 | 48.20 | -1.23% | 1,103,894 | 0.80 |
| Sep 22, 2026 | 49.25 | 50.20 | 48.80 | 48.80 | 48.80 | -0.41% | 2,567,318 | 1.90 |
| Sep 21, 2026 | 51.80 | 51.80 | 49.00 | 49.00 | 49.00 | -5.95% | 4,435,065 | 3.44 |
| Sep 18, 2026 | 48.80 | 53.10 | 48.50 | 52.10 | 52.10 | +6.87% | 8,939,264 | 7.71 |
| Sep 17, 2026 | 48.25 | 49.50 | 48.00 | 48.75 | 48.75 | -1.91% | 3,359,765 | 3.01 |
| Sep 16, 2026 | 48.75 | 50.90 | 48.50 | 49.70 | 49.70 | +3.22% | 7,410,399 | 7.42 |
| Sep 15, 2026 | 51.60 | 52.90 | 48.10 | 48.15 | 48.15 | -4.84% | 21,595,484 | 32.47 |
| Sep 14, 2026 | 47.50 | 50.60 | 47.30 | 50.60 | 50.60 | +9.88% | 10,922,099 | 21.78 |
| Sep 11, 2026 | 45.15 | 46.50 | 44.80 | 46.05 | 46.05 | +2.79% | 1,468,030 | 2.99 |
| Sep 10, 2026 | 44.10 | 45.30 | 44.10 | 44.80 | 44.80 | +1.13% | 252,817 | 0.51 |
| Sep 09, 2026 | 44.35 | 44.60 | 44.20 | 44.30 | 44.30 | -0.56% | 197,811 | 0.39 |
| Sep 08, 2026 | 45.20 | 45.30 | 44.50 | 44.55 | 44.55 | -1.55% | 440,031 | 0.85 |
| Sep 07, 2026 | 46.00 | 46.00 | 45.20 | 45.25 | 45.25 | -1.42% | 405,372 | 0.74 |
| Sep 04, 2026 | 45.05 | 46.20 | 45.00 | 45.90 | 45.90 | +2.11% | 357,232 | 0.54 |
| Sep 03, 2026 | 46.50 | 46.75 | 44.90 | 44.95 | 44.95 | -2.28% | 365,636 | 0.49 |
