Metaage Corporation - 6112.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 11, 2026	44.75	43.8	43.8	44.75	43.7	339,726
February 10, 2026	43.9	44.25	44.25	45	43.7	488,586
February 09, 2026	43.45	43.6	43.6	44.2	43.1	232,354
February 06, 2026	43.9	43	43	43.9	42.3	435,127
February 05, 2026	44.6	44.25	44.25	44.85	43.8	348,784
February 04, 2026	43.7	44.35	44.35	44.55	43.7	276,859
February 03, 2026	44	43.55	43.55	44.3	43.25	334,928
February 02, 2026	43.9	43.5	43.5	44	43.1	409,365
January 30, 2026	45.6	44.35	44.35	46.1	44.1	1.13M
January 29, 2026	47.7	46.05	46.05	48	46.05	631,886
January 28, 2026	47.95	47.4	47.4	47.95	47.25	330,681
January 27, 2026	48.35	47.65	47.65	48.8	47.55	605,705
January 26, 2026	48.1	48.25	48.25	48.65	48	421,375
January 23, 2026	47.5	48	48	48.65	47.5	806,513
January 22, 2026	47.45	47.3	47.3	47.45	47	515,008
January 21, 2026	48	47.2	47.2	48	47.15	522,563
January 20, 2026	47.9	48.05	48.05	48.25	47.5	382,389
January 19, 2026	47.2	47.9	47.9	48.8	47.2	792,690
January 16, 2026	48	47.2	47.2	48.2	47.15	427,901
January 15, 2026	48.2	47.9	47.9	48.2	47.3	309,173
January 14, 2026	46.85	47.9	47.9	48.15	46.85	481,254
January 13, 2026	47.8	46.85	46.85	47.8	46.7	395,462
January 12, 2026	46.75	47.45	47.45	47.85	46.75	423,746
January 09, 2026	47.5	46.8	46.8	47.8	46.8	303,074
January 08, 2026	48.05	47.5	47.5	48.2	47.3	280,699
January 07, 2026	48.2	48.05	48.05	48.95	47.9	667,111
January 06, 2026	48.4	47.8	47.8	49	47.6	1.49M
January 05, 2026	47.75	46.15	46.15	47.85	46.05	776,746
January 02, 2026	46.4	47.6	47.6	48.15	46.4	885,673
December 31, 2025	46.2	46.05	46.05	46.7	45.85	340,662
December 30, 2025	47	46.4	46.4	47	46.1	336,009
December 29, 2025	46.6	47.1	47.1	47.8	46.6	474,074
December 26, 2025	47.25	46.5	46.5	47.25	46.5	250,241
December 24, 2025	47.25	47.1	47.1	47.7	47.1	289,110
December 23, 2025	47.35	46.8	46.8	47.5	46.8	274,170
December 22, 2025	46.8	47.35	47.35	47.5	46.8	586,483
December 19, 2025	46.1	46.5	46.5	46.65	45.85	334,492
December 18, 2025	46.05	45.6	45.6	46.45	45.55	183,737
December 17, 2025	45.9	46.05	46.05	47.4	45.9	806,364
December 16, 2025	46	45.6	45.6	46.05	45.15	297,630
December 15, 2025	45.6	46	46	46.1	45.3	156,757
December 12, 2025	45.85	45.85	45.85	46.35	45.6	428,932
December 11, 2025	47.4	45.85	45.85	47.45	45.7	708,852
December 10, 2025	46.8	47.05	47.05	47.6	46.05	1.07M
December 09, 2025	46.7	46.2	46.2	46.85	46.15	364,521
December 08, 2025	46.65	46.6	46.6	46.7	46.3	441,581
December 05, 2025	47.2	46.65	46.65	47.5	46.3	518,203
December 04, 2025	47.2	47.05	47.05	47.5	47	348,561
December 03, 2025	48	46.95	46.95	48.55	46.9	837,411
December 02, 2025	47.9	47.75	47.75	48.6	47.75	364,004
December 01, 2025	48.15	47.55	47.55	48.7	47.55	365,406
November 28, 2025	48.5	48.2	48.2	48.6	48	259,366
November 27, 2025	48.2	48.2	48.2	48.45	47.95	285,263
November 26, 2025	47.3	47.85	47.85	48.5	47.3	481,883
November 25, 2025	47.8	47.1	47.1	48.05	47.1	427,207
November 24, 2025	47.6	47.3	47.3	47.6	46.9	265,502
November 21, 2025	47.5	47.1	47.1	48	46.5	490,654
November 20, 2025	47.15	48.1	48.1	48.55	47.15	558,091
November 19, 2025	47	46.9	46.9	47.4	46.35	531,355
November 18, 2025	48	47.15	47.15	48.25	47.15	786,850

Metaage Corporation (6112.TW) TAI