meimaii Technology Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	10.500	10.550	10.050	10.050	10.050	13,012
2024-05-03	10.050	10.500	10.050	10.500	10.500	861,847
2024-05-02	10.500	10.500	10.050	10.500	10.500	176,113
2024-04-30	10.200	10.500	10.050	10.050	10.050	152,153
2024-04-29	10.750	10.900	10.200	10.500	10.500	172,534
2024-04-26	10.750	10.750	10.300	10.750	10.750	1,223
2024-04-25	10.550	10.700	10.300	10.700	10.700	29,636
2024-04-24	10.500	10.550	10.100	10.550	10.550	6,017
2024-04-23	10.550	10.550	9.970	10.400	10.400	96,141
2024-04-22	10.650	11.100	10.600	10.650	10.650	74,937
2024-04-19	11.100	11.100	10.650	10.650	10.650	1,555
2024-04-18	10.750	11.200	10.650	10.650	10.650	15,126
2024-04-17	11.500	11.500	10.750	10.750	10.750	25,116
2024-04-16	12.050	12.050	11.050	11.500	11.500	96,597
2024-04-15	11.950	12.050	11.600	12.000	12.000	49,584
2024-04-12	12.150	12.150	11.850	12.050	12.050	171,103
2024-04-11	12.250	12.250	11.900	12.150	12.150	255,292
2024-04-10	11.550	12.550	11.450	12.250	12.250	261,245
2024-04-09	11.450	11.550	11.000	11.550	11.550	28,074
2024-04-08	11.450	11.450	10.950	10.950	10.950	2,013
2024-04-03	11.000	11.450	10.950	11.450	11.450	1,074
2024-04-02	11.450	11.450	11.000	11.450	11.450	25
2024-04-01	10.750	11.350	10.750	11.350	11.350	22,164
2024-03-29	11.250	11.800	10.800	10.800	10.800	29,111
2024-03-28	11.800	11.800	11.250	11.800	11.800	9,012
2024-03-27	11.350	11.800	11.350	11.350	11.350	3,508
2024-03-26	11.650	11.650	11.650	11.650	11.650	0
2024-03-25	11.650	11.650	11.650	11.650	11.650	0
2024-03-22	11.700	11.700	11.200	11.650	11.650	2,328
2024-03-21	11.700	11.700	11.250	11.700	11.700	16,275
2024-03-20	11.650	11.700	11.250	11.700	11.700	9,234
2024-03-19	11.800	11.800	11.300	11.650	11.650	9,489
2024-03-18	11.250	11.250	11.250	11.250	11.250	0
2024-03-15	11.800	11.800	11.200	11.250	11.250	10,453
2024-03-14	11.500	11.800	11.300	11.800	11.800	18,407
2024-03-13	11.550	11.550	11.550	11.550	11.550	0
2024-03-12	11.800	11.900	11.150	11.550	11.550	50,212
2024-03-11	11.800	11.800	11.400	11.750	11.750	13,453
2024-03-08	11.750	11.900	11.350	11.800	11.800	20,160
2024-03-07	11.750	11.750	11.750	11.750	11.750	40
2024-03-06	11.700	11.750	11.400	11.450	11.450	33,088
2024-03-05	11.750	11.750	11.450	11.700	11.700	8,040
2024-03-04	11.700	11.750	11.700	11.750	11.750	2,120
2024-03-01	11.350	11.700	11.250	11.650	11.650	26,042
2024-02-29	11.400	11.400	11.350	11.350	11.350	41
2024-02-27	11.150	11.350	10.900	11.350	11.350	10,037
2024-02-26	11.150	11.350	10.900	11.300	11.300	10,072
2024-02-23	10.550	11.100	10.450	10.600	10.600	31,125
2024-02-22	11.650	11.750	10.450	10.950	10.950	71,131
2024-02-21	11.700	11.750	11.200	11.650	11.650	10,279
2024-02-20	12.150	12.150	11.250	11.300	11.300	69,050
2024-02-19	12.450	12.750	11.650	12.300	12.300	200,401
2024-02-16	12.450	12.450	11.900	12.450	12.450	71
2024-02-15	12.550	12.700	11.900	11.900	11.900	156,059
2024-02-05	12.550	12.550	12.000	12.000	12.000	23
2024-02-02	12.000	12.550	12.000	12.000	12.000	10,035
2024-02-01	12.550	12.550	12.000	12.000	12.000	2,046
2024-01-31	12.600	12.600	12.050	12.500	12.500	1,033
2024-01-30	12.300	12.450	11.850	12.450	12.450	27,071
2024-01-29	11.900	12.500	11.900	12.400	12.400	28,068

← NewerPage 11 of 21 · 1,220 trading daysOlder →

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.