meimaii Technology Co., Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	14.250	14.250	13.550	13.550	13.550	9,001
2022-05-13	14.250	14.250	14.250	14.250	14.250	1,010
2022-05-12	13.900	13.950	13.600	13.800	13.800	9,004
2022-05-11	13.900	14.200	13.900	13.900	13.900	1,045
2022-05-10	13.900	14.200	13.900	13.900	13.900	2,601
2022-05-09	14.250	14.250	13.600	13.600	13.600	3,003
2022-05-06	14.250	14.250	14.250	14.250	14.250	2,010
2022-05-05	14.300	14.300	13.600	14.250	14.250	16,022
2022-05-04	13.700	14.250	13.700	13.700	13.700	2,011
2022-05-03	14.300	14.300	13.750	13.750	13.750	7,001
2022-04-29	14.300	14.300	13.750	14.200	14.200	9,011
2022-04-28	14.300	14.300	13.750	14.300	14.300	1,011
2022-04-27	13.750	14.250	13.750	14.250	14.250	7,010
2022-04-26	14.200	14.250	14.000	14.000	14.000	6,030
2022-04-25	14.200	14.300	14.000	14.000	14.000	6,030
2022-04-22	14.250	14.550	14.200	14.200	14.200	6,030
2022-04-21	14.250	14.550	14.200	14.200	14.200	15,060
2022-04-20	14.300	14.350	14.250	14.350	14.350	19,905
2022-04-19	14.200	14.550	14.150	14.150	14.150	10,135
2022-04-18	14.600	14.600	14.000	14.000	14.000	49,706
2022-04-15	15.300	15.300	14.650	15.300	15.300	11,020
2022-04-14	15.300	15.300	15.300	15.300	15.300	100
2022-04-13	15.300	15.300	15.300	15.300	15.300	10
2022-04-12	14.600	14.700	14.600	14.650	14.650	10,361
2022-04-11	14.600	15.250	14.600	15.250	15.250	3,010
2022-04-08	14.500	15.250	14.500	15.250	15.250	7,020
2022-04-07	14.450	15.150	14.400	15.150	15.150	23,020
2022-04-06	14.450	14.450	14.450	14.450	14.450	1,000
2022-04-01	14.500	14.500	14.450	14.450	14.450	2,020
2022-03-31	15.200	15.200	14.550	15.200	15.200	3,020
2022-03-30	15.200	15.200	15.200	15.200	15.200	10
2022-03-29	14.550	15.200	14.550	15.200	15.200	3,020
2022-03-28	15.100	15.100	15.100	15.100	15.100	10
2022-03-25	15.100	15.100	15.100	15.100	15.100	1,011
2022-03-24	15.050	15.050	15.050	15.050	15.050	10
2022-03-23	15.000	15.000	15.000	15.000	15.000	110
2022-03-22	14.450	15.000	14.450	15.000	15.000	310
2022-03-21	13.700	13.700	13.700	13.700	13.700	0
2022-03-18	14.400	14.400	13.700	13.700	13.700	8,030
2022-03-17	14.950	14.950	14.300	14.400	14.400	8,300
2022-03-16	14.300	14.400	14.300	14.400	14.400	10,000
2022-03-15	14.500	15.000	14.300	14.950	14.950	54,200
2022-03-14	15.000	15.200	15.000	15.200	15.200	5,100
2022-03-11	15.200	15.200	14.450	15.000	15.000	26,110
2022-03-10	15.300	15.300	14.550	15.200	15.200	25,500
2022-03-09	15.300	15.300	14.600	14.600	14.600	2,201
2022-03-08	14.550	14.550	14.550	14.550	14.550	2,010
2022-03-07	15.250	15.250	15.250	15.250	15.250	100
2022-03-04	14.550	14.550	14.550	14.550	14.550	0
2022-03-03	14.550	14.550	14.550	14.550	14.550	0
2022-03-02	14.550	14.550	14.550	14.550	14.550	10
2022-03-01	14.550	15.250	14.550	15.250	15.250	9,586
2022-02-25	15.250	15.250	15.250	15.250	15.250	100
2022-02-24	15.150	15.300	15.150	15.300	15.300	2,300
2022-02-23	14.950	15.050	14.250	15.050	15.050	116,100
2022-02-22	15.050	15.650	14.250	15.000	15.000	141,833
2022-02-21	15.900	15.900	15.050	15.650	15.650	26,660
2022-02-18	15.250	16.000	15.250	15.900	15.900	7,397
2022-02-17	15.450	15.450	15.450	15.450	15.450	2,000
2022-02-16	15.950	15.950	15.950	15.950	15.950	0

← NewerPage 19 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.