meimaii Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	13.400	13.450	13.400	13.450	13.450	5
2023-05-09	13.450	13.450	12.850	12.850	12.850	5,015
2023-05-08	13.450	13.450	12.850	13.450	13.450	53
2023-05-05	13.450	13.450	13.300	13.450	13.450	19,690
2023-05-04	13.300	13.450	12.800	13.450	13.450	32,006
2023-05-03	13.400	13.400	12.800	13.200	13.200	7,004
2023-05-02	13.400	13.400	12.750	13.400	13.400	29,080
2023-04-28	12.900	13.400	12.800	13.400	13.400	55,217
2023-04-27	13.550	13.550	12.850	12.900	12.900	33,089
2023-04-26	13.500	13.500	12.900	12.900	12.900	29,015
2023-04-25	13.100	13.550	13.000	13.100	13.100	128,831
2023-04-24	13.550	13.550	12.350	13.100	13.100	85,047
2023-04-21	13.600	13.600	13.000	13.600	13.600	23
2023-04-20	13.600	13.600	13.000	13.000	13.000	16
2023-04-19	13.650	13.650	13.000	13.050	13.050	15,185
2023-04-18	13.500	13.650	13.000	13.550	13.550	51,094
2023-04-17	12.950	13.500	12.900	12.900	12.900	10,006
2023-04-14	13.550	13.550	12.950	12.950	12.950	2,001
2023-04-13	13.000	13.550	12.950	12.950	12.950	3,004
2023-04-12	13.600	13.600	13.600	13.600	13.600	1
2023-04-11	13.000	13.600	12.950	13.600	13.600	9,203
2023-04-10	13.600	13.600	13.000	13.600	13.600	7,203
2023-04-07	13.050	13.600	13.050	13.600	13.600	3,001
2023-04-06	13.600	13.600	13.000	13.000	13.000	2,012
2023-03-31	13.000	13.600	13.000	13.600	13.600	8,001
2023-03-30	12.950	13.550	12.950	12.950	12.950	1,002
2023-03-29	13.550	13.550	12.950	12.950	12.950	1,004
2023-03-28	13.550	13.550	12.950	12.950	12.950	1,002
2023-03-27	13.450	13.550	12.950	12.950	12.950	75,004
2023-03-24	13.450	13.550	12.900	13.550	13.550	13,173
2023-03-23	12.850	13.850	12.850	13.850	13.850	25,672
2023-03-22	12.900	13.500	12.850	12.850	12.850	6,004
2023-03-21	12.950	12.950	12.900	12.900	12.900	3
2023-03-20	13.500	13.500	12.950	12.950	12.950	16,003
2023-03-17	12.950	12.950	12.950	12.950	12.950	2
2023-03-16	13.600	14.200	13.050	13.500	13.500	36,208
2023-03-15	14.300	14.300	13.600	13.600	13.600	2,004
2023-03-14	14.250	14.250	13.650	13.650	13.650	3
2023-03-13	14.200	14.250	13.700	13.700	13.700	15,102
2023-03-10	13.700	14.400	13.700	14.200	14.200	16,004
2023-03-09	13.750	14.400	13.750	14.100	14.100	5,009
2023-03-08	14.300	14.300	13.750	13.750	13.750	21,003
2023-03-07	14.800	14.800	14.400	14.450	14.450	7,002
2023-03-06	14.800	14.800	14.450	14.800	14.800	1,003
2023-03-03	15.050	15.050	14.650	14.800	14.800	28,013
2023-03-02	14.150	15.350	14.150	15.000	15.000	44,192
2023-03-01	14.200	14.200	14.150	14.150	14.150	2
2023-02-24	14.350	14.650	14.250	14.250	14.250	11,102
2023-02-23	14.850	15.050	14.400	14.450	14.450	95,081
2023-02-22	15.050	15.050	14.400	14.400	14.400	59,506
2023-02-21	14.900	15.100	14.350	14.600	14.600	22,504
2023-02-20	15.000	15.000	14.400	15.000	15.000	18,505
2023-02-17	15.100	15.100	14.400	15.000	15.000	15,003
2023-02-16	15.150	15.150	14.050	15.100	15.100	32,229
2023-02-15	14.500	15.200	14.450	15.150	15.150	72,215
2023-02-14	15.050	15.100	14.350	14.600	14.600	46,009
2023-02-13	14.800	15.050	14.150	15.050	15.050	35,058
2023-02-10	13.850	14.850	13.850	14.500	14.500	23,006
2023-02-09	13.850	13.850	13.850	13.850	13.850	3
2023-02-08	15.000	15.050	13.800	13.850	13.850	53,011

← NewerPage 15 of 21 · 1,215 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.