Metatech (Ap) Inc. 3224
TPEX · Taiwan · Distribution Services
TWD 31.25+0.35 (+1.13%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 31.25 | +1.13% | TWD 31.20 | TWD 31.30 | TWD 30.90 | 27.16K |
| 2026-10-01 | TWD 30.90 | -1.75% | TWD 31.45 | TWD 31.45 | TWD 30.90 | 66.00K |
| 2026-09-30 | TWD 31.45 | +1.45% | TWD 31.00 | TWD 31.45 | TWD 30.85 | 18.00K |
| 2026-09-29 | TWD 31.00 | -2.82% | TWD 31.95 | TWD 31.95 | TWD 30.40 |
| 68.00K |
| 2026-09-24 | TWD 31.90 | -0.16% | TWD 31.90 | TWD 31.95 | TWD 31.45 | 23.00K |
| 2026-09-23 | TWD 31.95 | +0.16% | TWD 32.55 | TWD 32.55 | TWD 31.25 | 32.00K |
| 2026-09-22 | TWD 31.90 | -0.31% | TWD 32.45 | TWD 32.45 | TWD 31.50 | 28.00K |
| 2026-09-21 | TWD 32.00 | 0.00% | TWD 32.50 | TWD 32.50 | TWD 31.70 | 19.72K |
| 2026-09-18 | TWD 32.00 | -3.90% | TWD 33.30 | TWD 33.60 | TWD 31.90 | 112.04K |
| 2026-09-17 | TWD 33.30 | +0.91% | TWD 33.45 | TWD 33.45 | TWD 32.90 | 10.00K |
| 2026-09-16 | TWD 33.00 | +0.76% | TWD 33.30 | TWD 33.30 | TWD 32.80 | 11.00K |
| 2026-09-15 | TWD 32.75 | +0.46% | TWD 33.20 | TWD 33.20 | TWD 32.30 | 4.00K |
| 2026-09-14 | TWD 32.60 | +0.62% | TWD 33.00 | TWD 33.70 | TWD 32.50 | 50.00K |
| 2026-09-11 | TWD 32.40 | -2.99% | TWD 32.75 | TWD 32.80 | TWD 32.25 | 24.00K |
| 2026-09-10 | TWD 33.40 | -0.15% | TWD 33.50 | TWD 33.50 | TWD 32.70 | 29.00K |
| 2026-09-09 | TWD 33.45 | +1.98% | TWD 32.85 | TWD 33.45 | TWD 32.50 | 51.00K |
| 2026-09-08 | TWD 32.80 | -1.35% | TWD 33.45 | TWD 33.50 | TWD 32.80 | 45.05K |
| 2026-09-07 | TWD 33.25 | -0.15% | TWD 33.40 | TWD 33.40 | TWD 33.00 | 31.00K |
| 2026-09-04 | TWD 33.30 | -2.77% | TWD 34.00 | TWD 34.00 | TWD 32.70 | 158.02K |
| 2026-09-03 | TWD 34.25 | 0.00% | TWD 35.00 | TWD 35.00 | TWD 33.95 | 27.00K |
| 2026-09-02 | TWD 34.25 | 0.00% | TWD 34.75 | TWD 34.75 | TWD 34.05 | 66.00K |
| 2026-09-01 | TWD 34.25 | -1.30% | TWD 35.25 | TWD 35.25 | TWD 34.25 | 48.00K |
| 2026-08-31 | TWD 34.70 | -1.70% | TWD 36.00 | TWD 36.00 | TWD 34.65 | 20.00K |
| 2026-08-28 | TWD 35.30 | -0.84% | TWD 35.50 | TWD 35.60 | TWD 35.10 | 40.00K |
| 2026-08-27 | TWD 35.60 | +1.71% | TWD 35.70 | TWD 35.70 | TWD 35.50 | 3.00K |
| 2026-08-26 | TWD 35.00 | -2.51% | TWD 36.50 | TWD 36.55 | TWD 35.00 | 44.00K |
| 2026-08-25 | TWD 35.90 | +4.36% | TWD 34.80 | TWD 36.00 | TWD 34.80 | 96.14K |
| 2026-08-24 | TWD 34.40 | +0.88% | TWD 34.15 | TWD 34.65 | TWD 34.10 | 12.00K |
| 2026-08-21 | TWD 34.10 | -1.02% | TWD 34.70 | TWD 34.70 | TWD 34.10 | 13.00K |
| 2026-08-20 | TWD 34.45 | +0.44% | TWD 34.90 | TWD 34.90 | TWD 33.85 | 30.00K |
| 2026-08-19 | TWD 34.30 | -2.42% | TWD 34.50 | TWD 35.50 | TWD 34.10 | 78.00K |
| 2026-08-18 | TWD 35.15 | -1.54% | TWD 35.50 | TWD 35.65 | TWD 35.00 | 15.00K |
| 2026-08-17 | TWD 35.70 | +0.14% | TWD 35.65 | TWD 35.70 | TWD 35.35 | 18.00K |
| 2026-08-14 | TWD 35.65 | -0.97% | TWD 35.70 | TWD 35.70 | TWD 35.30 | 12.00K |
| 2026-08-13 | TWD 36.00 | -0.83% | TWD 36.30 | TWD 36.60 | TWD 36.00 | 32.00K |
| 2026-08-12 | TWD 36.30 | -0.68% | TWD 36.95 | TWD 36.95 | TWD 36.05 | 26.00K |
| 2026-08-11 | TWD 36.55 | -0.68% | TWD 37.55 | TWD 37.55 | TWD 36.40 | 24.00K |
| 2026-08-10 | TWD 36.80 | +5.14% | TWD 36.00 | TWD 37.95 | TWD 36.00 | 50.00K |
| 2026-08-07 | TWD 35.00 | -1.82% | TWD 35.30 | TWD 35.60 | TWD 34.80 | 23.00K |
| 2026-08-06 | TWD 35.65 | +1.57% | TWD 35.30 | TWD 35.80 | TWD 35.25 | 7.00K |
| 2026-08-05 | TWD 35.10 | +1.15% | TWD 35.00 | TWD 35.25 | TWD 34.80 | 28.00K |
| 2026-08-04 | TWD 34.70 | -0.29% | TWD 34.80 | TWD 34.80 | TWD 34.45 | 16.00K |
| 2026-08-03 | TWD 34.80 | -0.57% | TWD 34.40 | TWD 34.80 | TWD 34.30 | 21.00K |
| 2026-07-31 | TWD 35.00 | +1.60% | TWD 35.00 | TWD 35.25 | TWD 34.25 | 37.00K |
| 2026-07-30 | TWD 34.45 | +2.99% | TWD 34.25 | TWD 35.55 | TWD 34.05 | 64.02K |
| 2026-07-29 | TWD 33.45 | +0.75% | TWD 34.10 | TWD 34.25 | TWD 32.10 | 83.00K |
| 2026-07-28 | TWD 33.20 | -5.95% | TWD 34.55 | TWD 34.75 | TWD 33.00 | 113.07K |
| 2026-07-27 | TWD 35.30 | -2.49% | TWD 35.55 | TWD 36.10 | TWD 35.30 | 59.00K |
| 2026-07-24 | TWD 36.20 | +2.12% | TWD 35.45 | TWD 36.20 | TWD 35.30 | 79.00K |
| 2026-07-23 | TWD 35.45 | +0.14% | TWD 35.40 | TWD 35.50 | TWD 35.20 | 6.00K |
| 2026-07-22 | TWD 35.40 | +0.85% | TWD 35.75 | TWD 35.75 | TWD 35.15 | 18.00K |
| 2026-07-21 | TWD 35.10 | +0.72% | TWD 35.25 | TWD 35.55 | TWD 34.85 | 35.00K |
| 2026-07-20 | TWD 34.85 | 0.00% | TWD 36.00 | TWD 36.00 | TWD 34.50 | 38.00K |
| 2026-07-17 | TWD 34.85 | -4.91% | TWD 35.80 | TWD 36.15 | TWD 34.85 | 136.02K |
| 2026-07-16 | TWD 36.65 | -0.95% | TWD 36.80 | TWD 37.20 | TWD 36.65 | 12.02K |
| 2026-07-15 | TWD 37.00 | +0.82% | TWD 36.70 | TWD 37.00 | TWD 36.25 | 44.10K |
| 2026-07-14 | TWD 36.70 | +0.69% | TWD 36.60 | TWD 37.15 | TWD 35.60 | 91.00K |
| 2026-07-13 | TWD 36.45 | -1.62% | TWD 36.75 | TWD 36.80 | TWD 35.75 | 116.10K |
| 2026-07-10 | TWD 37.05 | 0.00% | TWD 37.05 | TWD 37.05 | TWD 37.05 | 0 |
| 2026-07-09 | TWD 37.05 | -1.85% | TWD 37.55 | TWD 37.55 | TWD 37.05 | 50.00K |
| 2026-07-08 | TWD 37.75 | -0.66% | TWD 38.70 | TWD 38.70 | TWD 37.60 | 34.00K |
| 2026-07-07 | TWD 38.00 | -1.04% | TWD 38.75 | TWD 38.75 | TWD 38.00 | 50.07K |
| 2026-07-06 | TWD 38.40 | 0.00% | TWD 38.90 | TWD 38.90 | TWD 38.20 | 32.12K |
| 2026-07-03 | TWD 38.40 | +1.19% | TWD 37.70 | TWD 38.50 | TWD 37.60 | 53.00K |
| 2026-07-02 | TWD 37.95 | +2.43% | TWD 37.40 | TWD 37.95 | TWD 37.10 | 34.02K |
| 2026-07-01 | TWD 37.05 | -1.85% | TWD 37.90 | TWD 37.90 | TWD 36.95 | 48.00K |
| 2026-06-30 | TWD 37.75 | +2.03% | TWD 37.45 | TWD 37.75 | TWD 37.15 | 12.00K |
| 2026-06-29 | TWD 37.00 | -0.13% | TWD 37.00 | TWD 37.90 | TWD 37.00 | 53.00K |
| 2026-06-26 | TWD 37.05 | -1.98% | TWD 37.80 | TWD 38.50 | TWD 37.05 | 88.00K |
| 2026-06-25 | TWD 37.80 | -1.05% | TWD 38.30 | TWD 38.85 | TWD 37.80 | 50.37K |
| 2026-06-24 | TWD 38.20 | -0.91% | TWD 38.50 | TWD 39.50 | TWD 38.20 | 64.00K |
| 2026-06-23 | TWD 38.55 | -0.64% | TWD 38.85 | TWD 39.20 | TWD 38.20 | 438.00K |
| 2026-06-22 | TWD 38.80 | +1.17% | TWD 38.75 | TWD 39.05 | TWD 38.00 | 124.00K |
| 2026-06-18 | TWD 38.35 | +1.05% | TWD 38.55 | TWD 38.55 | TWD 37.65 | 52.00K |
| 2026-06-17 | TWD 37.95 | +0.13% | TWD 37.50 | TWD 37.95 | TWD 37.15 | 37.30K |
| 2026-06-16 | TWD 37.90 | +1.20% | TWD 37.80 | TWD 38.25 | TWD 37.45 | 78.00K |
| 2026-06-15 | TWD 37.45 | +0.54% | TWD 37.70 | TWD 37.70 | TWD 37.00 | 59.20K |
| 2026-06-12 | TWD 37.25 | +0.95% | TWD 37.60 | TWD 37.60 | TWD 36.90 | 77.00K |
| 2026-06-11 | TWD 36.90 | 0.00% | TWD 37.00 | TWD 37.15 | TWD 36.60 | 100.30K |
| 2026-06-10 | TWD 36.90 | -1.86% | TWD 38.10 | TWD 38.10 | TWD 36.85 | 61.00K |
| 2026-06-09 | TWD 37.60 | +1.48% | TWD 37.05 | TWD 38.40 | TWD 37.05 | 75.00K |
| 2026-06-08 | TWD 37.05 | -3.77% | TWD 37.10 | TWD 37.65 | TWD 35.45 | 206.00K |
| 2026-06-05 | TWD 38.50 | -0.26% | TWD 38.80 | TWD 39.95 | TWD 38.40 | 226.68K |
| 2026-06-04 | TWD 38.60 | +0.26% | TWD 38.50 | TWD 39.00 | TWD 38.40 | 52.35K |
| 2026-06-03 | TWD 38.50 | 0.00% | TWD 38.55 | TWD 38.90 | TWD 38.20 | 158.39K |
| 2026-06-02 | TWD 38.50 | -0.39% | TWD 38.80 | TWD 38.95 | TWD 38.05 | 186.00K |
| 2026-06-01 | TWD 38.65 | -1.53% | TWD 39.25 | TWD 39.60 | TWD 38.65 | 223.52K |
| 2026-05-29 | TWD 39.25 | -1.75% | TWD 40.00 | TWD 40.00 | TWD 39.20 | 113.33K |
| 2026-05-28 | TWD 39.95 | +0.76% | TWD 39.65 | TWD 40.30 | TWD 39.65 | 63.02K |
| 2026-05-27 | TWD 39.65 | -2.94% | TWD 40.90 | TWD 41.00 | TWD 39.30 | 186.11K |