meimaii Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 12.150 | 12.900 | 11.950 | 12.900 | 12.900 | 158,972 |
| 2024-07-31 | 12.050 | 12.150 | 11.750 | 12.150 | 12.150 | 47,048 |
| 2024-07-30 | 11.500 | 12.050 | 11.450 | 11.900 | 11.900 | 82,173 |
| 2024-07-29 | 11.200 | 11.500 | 10.900 | 11.500 | 11.500 | 69,361 |
| 2024-07-26 | 11.500 | 11.550 | 10.950 | 11.000 | 11.000 | 94,055 |
| 2024-07-23 | 12.000 | 12.000 | 11.500 | 11.850 | 11.850 | 59,200 |
| 2024-07-22 | 11.750 | 12.050 | 11.250 | 11.550 | 11.550 | 114,857 |
| 2024-07-19 | 11.900 | 12.050 | 11.450 | 11.800 | 11.800 | 120,398 |
| 2024-07-18 | 12.100 | 12.100 | 11.450 | 11.800 | 11.800 | 118,024 |
| 2024-07-17 | 12.350 | 12.350 | 11.950 | 11.950 | 11.950 | 22,380 |
| 2024-07-16 | 12.000 | 12.400 | 11.900 | 12.400 | 12.400 | 4,015 |
| 2024-07-15 | 11.800 | 12.400 | 11.800 | 12.400 | 12.400 | 23,461 |
| 2024-07-12 | 11.850 | 12.300 | 11.800 | 11.800 | 11.800 | 87,007 |
| 2024-07-11 | 11.950 | 12.350 | 11.850 | 11.950 | 11.950 | 115,332 |
| 2024-07-10 | 12.850 | 12.850 | 12.000 | 12.050 | 12.050 | 243,177 |
| 2024-07-09 | 12.450 | 13.050 | 12.150 | 12.550 | 12.550 | 551,500 |
| 2024-07-08 | 15.000 | 15.500 | 12.550 | 12.700 | 12.700 | 1,059,624 |
| 2024-07-05 | 11.721 | 12.112 | 11.213 | 11.760 | 11.760 | 652,178 |
| 2024-07-04 | 11.487 | 12.268 | 11.174 | 11.213 | 11.213 | 929,517 |
| 2024-07-03 | 11.721 | 12.033 | 11.057 | 11.721 | 11.721 | 829,488 |
| 2024-07-02 | 9.767 | 10.549 | 9.767 | 10.549 | 10.549 | 505,725 |
| 2024-07-01 | 10.353 | 10.510 | 9.299 | 10.080 | 10.080 | 480,265 |
| 2024-06-28 | 12.450 | 13.400 | 12.450 | 13.150 | 13.150 | 204,520 |
| 2024-06-27 | 12.500 | 13.050 | 12.000 | 13.050 | 13.050 | 89,043 |
| 2024-06-26 | 13.100 | 13.100 | 11.900 | 12.450 | 12.450 | 113,720 |
| 2024-06-25 | 13.100 | 13.800 | 12.250 | 13.200 | 13.200 | 269,551 |
| 2024-06-24 | 11.600 | 14.050 | 11.600 | 13.600 | 13.600 | 515,331 |
| 2024-06-21 | 11.700 | 12.150 | 11.300 | 11.950 | 11.950 | 304,949 |
| 2024-06-20 | 10.400 | 12.050 | 10.400 | 11.200 | 11.200 | 336,662 |
| 2024-06-19 | 10.450 | 10.450 | 9.960 | 10.400 | 10.400 | 34,114 |
| 2024-06-18 | 9.510 | 10.400 | 9.370 | 10.400 | 10.400 | 174,849 |
| 2024-06-17 | 9.470 | 9.900 | 8.840 | 9.390 | 9.390 | 318,916 |
| 2024-06-14 | 10.500 | 10.700 | 9.880 | 10.000 | 10.000 | 118,232 |
| 2024-06-13 | 11.650 | 12.200 | 10.650 | 10.750 | 10.750 | 493,629 |
| 2024-06-12 | 9.720 | 11.500 | 9.650 | 11.500 | 11.500 | 507,675 |
| 2024-06-11 | 8.040 | 9.700 | 8.040 | 9.700 | 9.700 | 281,544 |
| 2024-06-07 | 8.200 | 8.410 | 7.980 | 8.410 | 8.410 | 77,717 |
| 2024-06-06 | 8.860 | 8.900 | 8.070 | 8.560 | 8.560 | 158,591 |
| 2024-06-05 | 9.330 | 9.330 | 8.270 | 8.660 | 8.660 | 75,253 |
| 2024-06-04 | 9.110 | 9.470 | 9.100 | 9.100 | 9.100 | 45,016 |
| 2024-06-03 | 9.180 | 9.440 | 9.110 | 9.110 | 9.110 | 1,158 |
| 2024-05-31 | 9.000 | 9.430 | 9.000 | 9.010 | 9.010 | 29,009 |
| 2024-05-30 | 9.400 | 9.430 | 8.970 | 9.430 | 9.430 | 20,294 |
| 2024-05-29 | 9.390 | 9.400 | 8.940 | 9.400 | 9.400 | 6,217 |
| 2024-05-28 | 8.940 | 9.400 | 8.940 | 9.400 | 9.400 | 1,247 |
| 2024-05-27 | 9.830 | 9.840 | 9.170 | 9.250 | 9.250 | 135,383 |
| 2024-05-24 | 9.830 | 9.840 | 9.380 | 9.840 | 9.840 | 184,034 |
| 2024-05-23 | 10.350 | 10.350 | 9.410 | 9.410 | 9.410 | 46,270 |
| 2024-05-22 | 10.200 | 10.350 | 9.890 | 10.350 | 10.350 | 7,033 |
| 2024-05-21 | 9.980 | 10.400 | 9.930 | 10.300 | 10.300 | 52,518 |
| 2024-05-20 | 9.990 | 10.450 | 9.980 | 10.450 | 10.450 | 4,159 |
| 2024-05-17 | 10.400 | 10.800 | 9.960 | 10.450 | 10.450 | 93,128 |
| 2024-05-16 | 9.980 | 10.400 | 9.960 | 9.960 | 9.960 | 7,018 |
| 2024-05-15 | 10.450 | 10.450 | 9.960 | 10.450 | 10.450 | 4,065 |
| 2024-05-14 | 10.400 | 10.450 | 10.400 | 10.450 | 10.450 | 116 |
| 2024-05-13 | 10.200 | 10.600 | 9.960 | 10.400 | 10.400 | 19,507 |
| 2024-05-10 | 10.550 | 10.600 | 10.150 | 10.600 | 10.600 | 5,154 |
| 2024-05-09 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 106 |
| 2024-05-08 | 10.550 | 10.550 | 10.150 | 10.550 | 10.550 | 7,495 |
| 2024-05-07 | 10.550 | 10.550 | 10.550 | 10.550 | 10.550 | 10 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.