Metaage Corporation 6112
TWSE · Taiwan · Technology Services
TWD 47.75+0.05 (+0.10%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 47.75 | +0.10% | TWD 47.60 | TWD 48.00 | TWD 47.60 | 405.07K |
| 2026-10-01 | TWD 47.70 | -0.73% | TWD 48.10 | TWD 48.10 | TWD 47.40 | 505.31K |
| 2026-09-30 | TWD 48.05 | +1.48% | TWD 47.45 | TWD 48.20 | TWD 47.10 | 1.09M |
| 2026-09-29 | TWD 47.35 | -0.73% | TWD 47.75 | TWD 47.90 | TWD 47.00 | 849.31K |
| 2026-09-24 | TWD 47.70 | -1.04% | TWD 48.20 | TWD 49.15 | TWD 47.70 | 2.12M |
| 2026-09-23 | TWD 48.20 | -1.23% | TWD 48.90 | TWD 49.15 | TWD 48.00 | 1.09M |
| 2026-09-22 | TWD 48.80 | -0.41% | TWD 49.25 | TWD 50.20 | TWD 48.80 | 2.55M |
| 2026-09-21 | TWD 49.00 | -5.95% | TWD 51.80 | TWD 51.80 | TWD 49.00 | 4.39M |
| 2026-09-18 | TWD 52.10 | +6.87% | TWD 48.80 | TWD 53.10 | TWD 48.50 | 8.89M |
| 2026-09-17 | TWD 48.75 | -1.91% | TWD 48.25 | TWD 49.50 | TWD 48.00 | 3.33M |
| 2026-09-16 | TWD 49.70 | +3.22% | TWD 48.75 | TWD 50.90 | TWD 48.50 | 7.37M |
| 2026-09-15 | TWD 48.15 | -4.84% | TWD 51.60 | TWD 52.90 | TWD 48.10 | 21.52M |
| 2026-09-14 | TWD 50.60 | +9.88% | TWD 47.50 | TWD 50.60 | TWD 47.30 | 10.82M |
| 2026-09-11 | TWD 46.05 | +2.79% | TWD 45.15 | TWD 46.50 | TWD 44.80 | 1.45M |
| 2026-09-10 | TWD 44.80 | +1.13% | TWD 44.10 | TWD 45.30 | TWD 44.10 | 246.12K |
| 2026-09-09 | TWD 44.30 | -0.56% | TWD 44.35 | TWD 44.60 | TWD 44.20 | 194.00K |
| 2026-09-08 | TWD 44.55 | -1.55% | TWD 45.20 | TWD 45.30 | TWD 44.50 | 435.00K |
| 2026-09-07 | TWD 45.25 | -1.42% | TWD 46.00 | TWD 46.00 | TWD 45.20 | 403.01K |
| 2026-09-04 | TWD 45.90 | +2.11% | TWD 45.05 | TWD 46.20 | TWD 45.00 | 347.00K |
| 2026-09-03 | TWD 44.95 | -2.28% | TWD 46.50 | TWD 46.75 | TWD 44.90 | 354.00K |
| 2026-09-02 | TWD 46.00 | +1.88% | TWD 45.15 | TWD 46.00 | TWD 45.00 | 526.08K |
| 2026-09-01 | TWD 45.15 | -0.55% | TWD 45.25 | TWD 45.50 | TWD 45.05 | 208.00K |
| 2026-08-31 | TWD 45.40 | +0.78% | TWD 45.00 | TWD 45.70 | TWD 44.85 | 228.55K |
| 2026-08-28 | TWD 45.05 | -0.99% | TWD 46.20 | TWD 46.20 | TWD 45.05 | 205.71K |
| 2026-08-27 | TWD 45.50 | +0.44% | TWD 45.30 | TWD 45.95 | TWD 45.30 | 209.20K |
| 2026-08-26 | TWD 45.30 | +2.60% | TWD 44.50 | TWD 45.60 | TWD 44.50 | 363.11K |
| 2026-08-25 | TWD 44.15 | -0.90% | TWD 44.20 | TWD 44.60 | TWD 43.90 | 186.29K |
| 2026-08-24 | TWD 44.55 | +0.34% | TWD 44.40 | TWD 44.60 | TWD 44.15 | 110.87K |
| 2026-08-21 | TWD 44.40 | -0.89% | TWD 44.50 | TWD 44.60 | TWD 44.20 | 129.00K |
| 2026-08-20 | TWD 44.80 | +1.59% | TWD 44.40 | TWD 45.00 | TWD 44.25 | 237.21K |
| 2026-08-19 | TWD 44.10 | +0.46% | TWD 43.75 | TWD 44.30 | TWD 43.25 | 270.03K |
| 2026-08-18 | TWD 43.90 | -3.62% | TWD 45.70 | TWD 45.95 | TWD 43.80 | 554.25K |
| 2026-08-17 | TWD 45.55 | -2.88% | TWD 46.90 | TWD 46.90 | TWD 45.45 | 462.17K |
| 2026-08-14 | TWD 46.90 | +0.75% | TWD 46.55 | TWD 47.40 | TWD 46.25 | 772.39K |
| 2026-08-13 | TWD 46.55 | +0.87% | TWD 46.30 | TWD 47.10 | TWD 46.30 | 660.35K |
| 2026-08-12 | TWD 46.15 | -0.54% | TWD 46.40 | TWD 46.60 | TWD 46.00 | 474.36K |
| 2026-08-11 | TWD 46.40 | -0.54% | TWD 46.65 | TWD 46.65 | TWD 45.80 | 459.10K |
| 2026-08-10 | TWD 46.65 | +1.63% | TWD 47.00 | TWD 47.20 | TWD 46.20 | 915.02K |
| 2026-08-07 | TWD 45.90 | +1.44% | TWD 45.25 | TWD 46.00 | TWD 44.70 | 1.12M |
| 2026-08-06 | TWD 45.25 | +6.22% | TWD 44.60 | TWD 46.50 | TWD 44.40 | 2.95M |
| 2026-08-05 | TWD 42.60 | +2.53% | TWD 42.45 | TWD 43.35 | TWD 42.35 | 562.00K |
| 2026-08-04 | TWD 41.55 | +5.32% | TWD 39.55 | TWD 41.55 | TWD 39.40 | 522.91K |
| 2026-08-03 | TWD 39.45 | +1.54% | TWD 38.85 | TWD 39.65 | TWD 38.70 | 233.00K |
| 2026-07-31 | TWD 38.85 | +2.51% | TWD 38.60 | TWD 39.75 | TWD 38.60 | 267.20K |
| 2026-07-30 | TWD 37.90 | -0.39% | TWD 38.90 | TWD 39.00 | TWD 37.30 | 365.00K |
| 2026-07-29 | TWD 38.05 | -3.67% | TWD 39.05 | TWD 39.85 | TWD 37.00 | 958.03K |
| 2026-07-28 | TWD 39.50 | -2.59% | TWD 40.55 | TWD 40.55 | TWD 39.40 | 441.18K |
| 2026-07-27 | TWD 40.55 | -0.73% | TWD 41.00 | TWD 41.00 | TWD 40.30 | 317.07K |
| 2026-07-24 | TWD 40.85 | -1.45% | TWD 41.45 | TWD 41.70 | TWD 40.85 | 183.10K |
| 2026-07-23 | TWD 41.45 | -1.07% | TWD 41.90 | TWD 42.25 | TWD 41.40 | 195.00K |
| 2026-07-22 | TWD 41.90 | -0.24% | TWD 42.35 | TWD 42.70 | TWD 41.85 | 224.46K |
| 2026-07-21 | TWD 42.00 | +2.44% | TWD 41.00 | TWD 42.15 | TWD 41.00 | 224.44K |
| 2026-07-20 | TWD 41.00 | -1.32% | TWD 41.55 | TWD 42.10 | TWD 40.25 | 441.00K |
| 2026-07-17 | TWD 41.55 | -1.66% | TWD 42.15 | TWD 42.60 | TWD 41.30 | 493.00K |
| 2026-07-16 | TWD 42.25 | -3.21% | TWD 43.00 | TWD 43.00 | TWD 42.25 | 425.71K |
| 2026-07-15 | TWD 43.65 | +0.23% | TWD 43.55 | TWD 44.05 | TWD 43.50 | 323.09K |
| 2026-07-14 | TWD 43.55 | -2.35% | TWD 44.60 | TWD 44.60 | TWD 42.60 | 585.01K |
| 2026-07-13 | TWD 44.60 | +0.56% | TWD 44.70 | TWD 45.20 | TWD 44.15 | 395.47K |
| 2026-07-10 | TWD 44.35 | 0.00% | TWD 44.35 | TWD 44.35 | TWD 44.35 | 0 |
| 2026-07-09 | TWD 44.35 | -0.56% | TWD 44.65 | TWD 44.65 | TWD 44.00 | 316.61K |
| 2026-07-08 | TWD 44.60 | +0.90% | TWD 44.20 | TWD 44.85 | TWD 43.50 | 249.04K |
| 2026-07-07 | TWD 44.20 | -1.45% | TWD 45.05 | TWD 45.80 | TWD 43.90 | 594.00K |
| 2026-07-06 | TWD 44.85 | +0.34% | TWD 44.80 | TWD 45.45 | TWD 44.70 | 456.20K |
| 2026-07-03 | TWD 44.70 | -0.11% | TWD 44.05 | TWD 45.05 | TWD 44.05 | 389.81K |
| 2026-07-02 | TWD 44.75 | +2.29% | TWD 43.20 | TWD 45.30 | TWD 43.20 | 543.06K |
| 2026-07-01 | TWD 43.75 | -2.78% | TWD 45.00 | TWD 45.00 | TWD 43.75 | 643.30K |
| 2026-06-30 | TWD 45.00 | +3.93% | TWD 44.75 | TWD 45.40 | TWD 44.55 | 1.31M |
| 2026-06-29 | TWD 43.30 | +2.61% | TWD 42.35 | TWD 43.60 | TWD 42.25 | 430.19K |
| 2026-06-26 | TWD 42.20 | -3.98% | TWD 43.75 | TWD 43.75 | TWD 42.20 | 965.80K |
| 2026-06-25 | TWD 43.95 | -0.45% | TWD 44.15 | TWD 44.50 | TWD 43.95 | 356.21K |
| 2026-06-24 | TWD 44.15 | -0.45% | TWD 43.80 | TWD 44.55 | TWD 43.70 | 741.10K |
| 2026-06-23 | TWD 44.35 | -2.31% | TWD 45.55 | TWD 45.55 | TWD 44.10 | 700.44K |
| 2026-06-22 | TWD 45.40 | +0.44% | TWD 45.20 | TWD 45.55 | TWD 45.00 | 618.06K |
| 2026-06-18 | TWD 45.20 | -0.22% | TWD 45.75 | TWD 45.85 | TWD 45.00 | 541.47K |
| 2026-06-17 | TWD 45.30 | -0.44% | TWD 45.20 | TWD 46.25 | TWD 45.20 | 599.61K |
| 2026-06-16 | TWD 45.50 | -2.26% | TWD 47.20 | TWD 47.20 | TWD 45.50 | 787.55K |
| 2026-06-15 | TWD 46.55 | -0.75% | TWD 46.95 | TWD 47.30 | TWD 46.35 | 797.07K |
| 2026-06-12 | TWD 46.90 | +0.64% | TWD 47.75 | TWD 47.90 | TWD 46.90 | 668.34K |
| 2026-06-11 | TWD 46.60 | -2.10% | TWD 47.60 | TWD 47.60 | TWD 46.00 | 1.02M |
| 2026-06-10 | TWD 47.60 | -2.86% | TWD 48.20 | TWD 50.50 | TWD 47.60 | 2.55M |
| 2026-06-09 | TWD 49.00 | -4.30% | TWD 51.30 | TWD 52.30 | TWD 49.00 | 7.10M |
| 2026-06-08 | TWD 51.20 | +2.40% | TWD 45.00 | TWD 51.90 | TWD 45.00 | 6.03M |
| 2026-06-05 | TWD 50.00 | +4.82% | TWD 47.70 | TWD 51.00 | TWD 46.00 | 4.69M |
| 2026-06-04 | TWD 47.70 | -2.55% | TWD 48.95 | TWD 49.40 | TWD 47.30 | 1.87M |
| 2026-06-03 | TWD 48.95 | +1.66% | TWD 49.70 | TWD 49.70 | TWD 47.85 | 2.72M |
| 2026-06-02 | TWD 48.15 | +2.34% | TWD 47.50 | TWD 49.90 | TWD 46.40 | 7.41M |
| 2026-06-01 | TWD 47.05 | +9.93% | TWD 43.20 | TWD 47.05 | TWD 43.20 | 4.08M |
| 2026-05-29 | TWD 42.80 | +2.15% | TWD 42.05 | TWD 43.15 | TWD 41.95 | 522.26K |
| 2026-05-28 | TWD 41.90 | -0.71% | TWD 42.20 | TWD 42.80 | TWD 41.60 | 614.04K |
| 2026-05-27 | TWD 42.20 | -0.24% | TWD 42.40 | TWD 42.80 | TWD 42.00 | 497.03K |