Metaage Corporation (6112.TW)

Taiwan - Taiwan Delayed Price. Currency in TWD

40.25

+0.20

(+0.50%)

At close: 01:30PM CST

Advertisement

Time Period:

Apr 02, 2022 - Apr 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in TWDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	40.50	41.10	40.10	40.25	40.25	412,000
Mar 30, 2023	40.60	40.60	39.90	40.05	40.05	366,100
Mar 29, 2023	40.50	40.60	40.00	40.05	40.05	322,503
Mar 28, 2023	41.50	41.65	40.10	40.30	40.30	754,002
Mar 27, 2023	40.60	41.45	40.60	41.25	41.25	976,401
Mar 24, 2023	41.30	41.50	40.45	40.50	40.50	1,006,001
Mar 23, 2023	40.80	41.20	40.25	40.95	40.95	848,370
Mar 22, 2023	40.40	40.80	40.30	40.65	40.65	596,466
Mar 21, 2023	40.95	41.30	40.00	40.25	40.25	1,420,153
Mar 20, 2023	39.85	41.45	39.55	40.35	40.35	1,841,122
Mar 17, 2023	38.30	39.85	38.25	39.35	39.35	1,130,812
Mar 16, 2023	39.30	39.30	37.50	37.75	37.75	1,403,033
Mar 15, 2023	40.20	40.75	39.30	39.35	39.35	864,211
Mar 14, 2023	39.20	39.85	38.60	39.75	39.75	798,371
Mar 13, 2023	39.30	39.40	38.00	39.20	39.20	1,305,073
Mar 10, 2023	41.20	41.20	39.50	40.00	40.00	1,740,223
Mar 09, 2023	42.10	42.55	41.10	41.35	41.35	2,372,473
Mar 08, 2023	40.95	42.35	40.85	42.00	42.00	1,935,211
Mar 07, 2023	41.15	41.70	40.75	40.90	40.90	1,136,760
Mar 06, 2023	41.20	42.25	40.75	41.15	41.15	2,651,360
Mar 03, 2023	39.60	42.75	39.20	40.25	40.25	3,439,552
Mar 02, 2023	39.10	39.50	38.50	39.20	39.20	449,996
Mar 01, 2023	38.30	39.40	38.10	38.90	38.90	550,537
Feb 24, 2023	39.20	39.20	38.30	38.35	38.35	948,276
Feb 23, 2023	39.25	39.80	39.10	39.40	39.40	610,309
Feb 22, 2023	38.60	39.30	38.60	39.15	39.15	412,145
Feb 21, 2023	39.60	39.80	38.95	39.25	39.25	753,280
Feb 20, 2023	38.85	40.75	38.85	39.60	39.60	1,577,199
Feb 17, 2023	38.25	38.85	37.80	38.65	38.65	604,112
Feb 16, 2023	39.00	39.70	38.20	38.20	38.20	1,076,390
Feb 15, 2023	39.35	39.40	38.45	38.50	38.50	1,276,308
Feb 14, 2023	39.80	40.80	38.75	39.35	39.35	3,897,808
Feb 13, 2023	38.00	39.75	37.65	39.45	39.45	2,513,179
Feb 10, 2023	36.45	37.80	36.25	37.50	37.50	1,310,653
Feb 09, 2023	35.40	36.20	35.40	36.05	36.05	464,400
Feb 08, 2023	35.35	35.35	35.15	35.20	35.20	122,600
Feb 07, 2023	35.20	35.30	35.05	35.20	35.20	104,214
Feb 06, 2023	35.10	35.40	35.00	35.20	35.20	181,531
Feb 03, 2023	35.00	36.00	34.90	34.95	34.95	478,436
Feb 02, 2023	33.90	34.05	33.90	34.00	34.00	86,541
Feb 01, 2023	33.80	34.00	33.80	33.90	33.90	47,339
Jan 31, 2023	33.70	33.90	33.70	33.80	33.80	35,040
Jan 30, 2023	33.20	34.10	33.20	33.75	33.75	200,535
Jan 17, 2023	33.15	33.15	33.00	33.05	33.05	115,000
Jan 16, 2023	33.60	33.60	33.15	33.15	33.15	40,165
Jan 13, 2023	33.40	33.50	33.10	33.10	33.10	69,094
Jan 12, 2023	34.00	34.00	33.30	33.30	33.30	45,753
Jan 11, 2023	34.10	34.10	33.60	33.60	33.60	41,501
Jan 10, 2023	33.40	34.20	33.40	33.95	33.95	225,676
Jan 09, 2023	33.70	33.70	33.30	33.40	33.40	58,601
Jan 06, 2023	33.05	33.60	33.00	33.25	33.25	42,001
Jan 05, 2023	33.20	33.50	33.05	33.05	33.05	91,932
Jan 04, 2023	33.00	33.15	33.00	33.15	33.15	78,000
Jan 03, 2023	32.75	33.25	32.75	32.85	32.85	99,517
Dec 30, 2022	32.55	32.80	32.50	32.70	32.70	56,030
Dec 29, 2022	32.55	32.55	32.25	32.25	32.25	40,030
Dec 28, 2022	32.65	33.00	32.55	32.55	32.55	40,001
Dec 27, 2022	32.65	32.80	32.55	32.65	32.65	44,622
Dec 26, 2022	32.50	32.80	32.50	32.65	32.65	23,322
Dec 23, 2022	32.75	32.75	32.50	32.65	32.65	40,000
Dec 22, 2022	32.55	32.80	32.50	32.80	32.80	40,036
Dec 21, 2022	32.45	33.00	32.45	32.55	32.55	62,150
Dec 20, 2022	32.40	33.35	32.40	32.65	32.65	246,201
Dec 19, 2022	32.35	32.45	32.35	32.35	32.35	32,417
Dec 16, 2022	32.70	32.70	32.40	32.40	32.40	80,200
Dec 15, 2022	32.50	32.85	32.50	32.75	32.75	33,001
Dec 14, 2022	32.10	32.85	32.10	32.75	32.75	96,101
Dec 13, 2022	32.90	32.90	32.25	32.25	32.25	93,060
Dec 12, 2022	32.50	33.00	32.50	32.65	32.65	164,100
Dec 09, 2022	32.35	32.50	32.35	32.45	32.45	31,150
Dec 08, 2022	32.50	32.50	32.25	32.45	32.45	47,001
Dec 07, 2022	32.60	32.70	32.45	32.55	32.55	206,031
Dec 06, 2022	32.90	32.95	32.65	32.70	32.70	63,101
Dec 05, 2022	32.30	32.90	32.30	32.90	32.90	115,000
Dec 02, 2022	32.15	32.30	32.10	32.30	32.30	189,328
Dec 01, 2022	32.00	32.25	32.00	32.20	32.20	171,441
Nov 30, 2022	32.00	32.00	31.85	32.00	32.00	101,250
Nov 29, 2022	31.90	32.00	31.80	32.00	32.00	65,030
Nov 28, 2022	31.90	31.95	31.75	31.95	31.95	61,337
Nov 25, 2022	32.00	32.00	31.95	32.00	32.00	27,030
Nov 24, 2022	32.00	32.00	31.80	32.00	32.00	74,673
Nov 23, 2022	31.95	32.00	31.90	31.95	31.95	43,391
Nov 22, 2022	31.95	32.00	31.85	31.95	31.95	66,107
Nov 21, 2022	31.90	32.45	31.90	31.95	31.95	261,000
Nov 18, 2022	31.85	31.95	31.85	31.90	31.90	43,007
Nov 17, 2022	31.75	31.85	31.75	31.85	31.85	78,397
Nov 16, 2022	32.00	32.00	31.75	31.75	31.75	169,887
Nov 15, 2022	31.95	32.00	31.85	31.95	31.95	52,052
Nov 14, 2022	32.20	32.20	31.90	31.95	31.95	43,000
Nov 11, 2022	32.10	32.20	31.85	31.90	31.90	37,469
Nov 10, 2022	32.60	33.05	31.80	31.80	31.80	163,000
Nov 09, 2022	31.90	31.90	31.80	31.85	31.85	83,209
Nov 08, 2022	32.00	32.05	31.85	31.90	31.90	116,223
Nov 07, 2022	32.15	32.30	31.95	31.95	31.95	89,333
Nov 04, 2022	31.85	32.05	31.80	32.00	32.00	68,350
Nov 03, 2022	31.70	32.00	31.70	32.00	32.00	32,558
Nov 02, 2022	31.45	31.95	31.40	31.95	31.95	58,029
Nov 01, 2022	31.00	31.30	30.90	31.30	31.30	28,025
Oct 31, 2022	31.00	31.30	31.00	31.20	31.20	39,906
Oct 28, 2022	31.15	31.40	31.10	31.10	31.10	36,166
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,109.31+58.48(+1.44%)

Dow 3033,274.15+415.12(+1.26%)

Nasdaq12,221.91+208.43(+1.74%)

Russell 20001,802.48+34.10(+1.93%)

Crude Oil75.70+1.33(+1.79%)

Gold1,969.80-10.50(-0.53%)

Metaage Corporation (6112.TW)

S&P 500
4,109.31
+58.48(+1.44%)

Dow 30
33,274.15
+415.12(+1.26%)

Nasdaq
12,221.91
+208.43(+1.74%)

Russell 2000
1,802.48
+34.10(+1.93%)

Crude Oil
75.70
+1.33(+1.79%)

Gold
1,969.80
-10.50(-0.53%)