meimaii Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.000	13.100	11.950	12.000	12.000	44,339
2024-01-25	12.700	13.000	12.350	13.000	13.000	26,192
2024-01-24	12.300	12.700	12.200	12.700	12.700	20,216
2024-01-23	12.100	12.400	12.000	12.400	12.400	43,275
2024-01-22	12.050	12.050	11.800	12.050	12.050	4,020
2024-01-19	11.800	12.050	11.800	12.050	12.050	1,003
2024-01-18	11.700	12.050	11.650	12.000	12.000	13,008
2024-01-17	11.850	12.250	11.700	12.050	12.050	17,116
2024-01-16	11.900	12.300	11.900	12.300	12.300	2,003
2024-01-15	11.950	12.250	11.950	12.250	12.250	3,011
2024-01-12	12.300	12.750	12.150	12.550	12.550	17,027
2024-01-11	12.700	12.900	12.400	12.800	12.800	45,177
2024-01-10	12.550	12.700	12.150	12.700	12.700	85,047
2024-01-09	12.450	12.600	12.050	12.550	12.550	45,466
2024-01-08	12.450	12.450	11.900	12.450	12.450	18,095
2024-01-05	12.200	12.500	11.900	12.450	12.450	15,113
2024-01-04	12.100	12.200	11.900	12.200	12.200	38,229
2024-01-03	11.550	12.100	11.550	12.100	12.100	6,004
2024-01-02	12.100	12.100	11.550	12.100	12.100	8
2023-12-29	12.100	12.100	12.100	12.100	12.100	278
2023-12-28	12.100	12.100	12.100	12.100	12.100	22
2023-12-27	12.100	12.100	11.550	12.100	12.100	120
2023-12-26	11.600	12.100	11.600	11.700	11.700	14,905
2023-12-25	12.100	12.300	11.700	12.150	12.150	36,747
2023-12-22	11.900	12.100	11.650	11.800	11.800	38,115
2023-12-21	11.550	12.100	11.550	11.900	11.900	18,107
2023-12-20	12.050	12.100	12.050	12.100	12.100	2,031
2023-12-19	12.000	12.050	11.700	12.050	12.050	10,565
2023-12-18	11.400	12.000	11.400	11.950	11.950	7,310
2023-12-15	11.450	12.000	11.400	11.400	11.400	940
2023-12-14	12.150	12.150	11.450	11.450	11.450	5,862
2023-12-13	12.500	13.250	11.800	11.800	11.800	324,259
2023-12-12	11.550	13.300	11.250	13.100	13.100	211,957
2023-12-11	11.300	11.450	10.900	11.450	11.450	50,442
2023-12-08	10.800	11.300	10.800	10.800	10.800	39
2023-12-07	11.300	11.300	10.850	10.850	10.850	1,056
2023-12-06	10.750	11.350	10.750	10.850	10.850	12,733
2023-12-05	11.250	11.350	10.700	10.750	10.750	39,624
2023-12-04	11.350	11.350	10.800	10.800	10.800	5,039
2023-12-01	10.850	11.350	10.850	11.350	11.350	104
2023-11-30	11.300	11.350	10.850	11.350	11.350	3,130
2023-11-29	11.250	11.300	11.250	11.300	11.300	19
2023-11-28	11.200	11.250	10.800	10.850	10.850	9,919
2023-11-27	11.200	11.250	10.750	10.800	10.800	11,106
2023-11-24	11.300	11.350	10.800	11.350	11.350	21,051
2023-11-23	11.300	11.300	11.300	11.300	11.300	1,521
2023-11-22	11.300	11.300	10.750	10.750	10.750	2,339
2023-11-21	11.200	11.300	10.950	11.300	11.300	21,005
2023-11-20	11.750	11.750	10.900	11.200	11.200	27,507
2023-11-17	11.750	11.750	11.750	11.750	11.750	6
2023-11-16	11.750	11.750	11.750	11.750	11.750	1,270
2023-11-15	12.200	12.200	11.350	11.350	11.350	14,030
2023-11-14	12.100	12.250	11.700	12.200	12.200	11,617
2023-11-13	13.050	13.050	12.100	12.300	12.300	133,528
2023-11-10	12.550	13.100	12.550	13.050	13.050	2,014
2023-11-09	14.050	14.050	12.550	13.150	13.150	136,106
2023-11-08	12.350	14.200	12.350	14.150	14.150	203,400
2023-11-07	11.450	12.200	11.450	12.200	12.200	52,360
2023-11-06	11.700	11.850	11.000	11.450	11.450	29,337
2023-11-03	10.900	11.400	10.900	10.900	10.900	518

← NewerPage 12 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.