meimaii Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7.070 | 7.100 | 7.000 | 7.100 | 7.100 | 15,043 |
| 2026-07-22 | 7.490 | 7.490 | 7.070 | 7.070 | 7.070 | 5,506 |
| 2026-07-21 | 7.060 | 7.490 | 7.050 | 7.490 | 7.490 | 41,816 |
| 2026-07-20 | 7.380 | 7.380 | 7.050 | 7.060 | 7.060 | 13,305 |
| 2026-07-17 | 7.070 | 7.420 | 7.070 | 7.390 | 7.390 | 2,210 |
| 2026-07-16 | 7.480 | 7.510 | 7.400 | 7.400 | 7.400 | 37,904 |
| 2026-07-15 | 7.800 | 7.800 | 7.510 | 7.800 | 7.800 | 15,446 |
| 2026-07-14 | 7.520 | 7.800 | 7.510 | 7.800 | 7.800 | 24,109 |
| 2026-07-13 | 7.790 | 7.790 | 7.500 | 7.780 | 7.780 | 21,017 |
| 2026-07-10 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 0 |
| 2026-07-09 | 7.570 | 7.930 | 7.570 | 7.930 | 7.930 | 69,759 |
| 2026-07-08 | 7.830 | 7.890 | 7.530 | 7.790 | 7.790 | 66,663 |
| 2026-07-07 | 7.620 | 8.000 | 7.600 | 7.630 | 7.630 | 101,304 |
| 2026-07-06 | 7.800 | 7.800 | 7.270 | 7.620 | 7.620 | 31,418 |
| 2026-07-03 | 7.170 | 7.660 | 7.170 | 7.620 | 7.620 | 53,268 |
| 2026-07-02 | 7.410 | 7.430 | 7.170 | 7.410 | 7.410 | 12,632 |
| 2026-07-01 | 7.680 | 7.680 | 7.350 | 7.380 | 7.380 | 30,224 |
| 2026-06-30 | 7.450 | 7.890 | 7.240 | 7.720 | 7.720 | 297,886 |
| 2026-06-29 | 7.180 | 7.520 | 7.160 | 7.450 | 7.450 | 114,301 |
| 2026-06-26 | 7.010 | 7.190 | 6.860 | 7.180 | 7.180 | 1,845,602 |
| 2026-06-25 | 7.250 | 7.500 | 7.010 | 7.200 | 7.200 | 63,621 |
| 2026-06-24 | 7.250 | 7.500 | 7.110 | 7.400 | 7.400 | 50,836 |
| 2026-06-23 | 7.500 | 7.500 | 7.130 | 7.130 | 7.130 | 93,917 |
| 2026-06-22 | 7.580 | 7.580 | 6.950 | 7.490 | 7.490 | 71,035 |
| 2026-06-18 | 7.250 | 7.650 | 6.890 | 7.650 | 7.650 | 287,196 |
| 2026-06-17 | 7.200 | 7.860 | 7.130 | 7.430 | 7.430 | 501,674 |
| 2026-06-16 | 7.510 | 7.630 | 7.200 | 7.210 | 7.210 | 1,250,690 |
| 2026-06-15 | 7.750 | 7.850 | 7.310 | 7.820 | 7.820 | 602,912 |
| 2026-06-12 | 7.980 | 8.150 | 7.740 | 7.800 | 7.800 | 1,060,367 |
| 2026-06-11 | 8.010 | 8.530 | 7.940 | 8.120 | 8.120 | 116,810 |
| 2026-06-10 | 8.510 | 8.510 | 7.890 | 8.010 | 8.010 | 185,377 |
| 2026-06-09 | 7.197 | 7.928 | 7.197 | 7.839 | 7.839 | 409,329 |
| 2026-06-08 | 7.081 | 7.696 | 7.045 | 7.188 | 7.188 | 227,452 |
| 2026-06-05 | 7.785 | 7.821 | 7.455 | 7.518 | 7.518 | 273,541 |
| 2026-06-04 | 7.286 | 7.785 | 7.268 | 7.776 | 7.776 | 246,552 |
| 2026-06-03 | 8.130 | 8.370 | 8.020 | 8.240 | 8.240 | 298,093 |
| 2026-06-02 | 8.150 | 8.590 | 8.030 | 8.130 | 8.130 | 100,341 |
| 2026-06-01 | 8.830 | 8.830 | 7.740 | 8.140 | 8.140 | 2,170,386 |
| 2026-05-29 | 8.470 | 8.940 | 8.360 | 8.900 | 8.900 | 774,417 |
| 2026-05-28 | 8.650 | 8.730 | 8.450 | 8.470 | 8.470 | 173,787 |
| 2026-05-27 | 8.700 | 8.900 | 8.460 | 8.600 | 8.600 | 105,029 |
| 2026-05-26 | 8.930 | 9.130 | 8.700 | 8.900 | 8.900 | 181,654 |
| 2026-05-25 | 9.150 | 9.270 | 8.700 | 8.920 | 8.920 | 141,767 |
| 2026-05-22 | 8.850 | 8.850 | 8.580 | 8.830 | 8.830 | 9,980 |
| 2026-05-21 | 8.630 | 8.940 | 8.500 | 8.750 | 8.750 | 108,099 |
| 2026-05-20 | 8.680 | 8.800 | 8.260 | 8.470 | 8.470 | 57,390 |
| 2026-05-19 | 8.410 | 8.790 | 8.410 | 8.490 | 8.490 | 11,707 |
| 2026-05-18 | 9.110 | 9.110 | 8.080 | 8.500 | 8.500 | 1,771,015 |
| 2026-05-15 | 8.620 | 9.470 | 8.620 | 9.120 | 9.120 | 1,005,900 |
| 2026-05-14 | 9.300 | 9.520 | 8.970 | 8.970 | 8.970 | 109,458 |
| 2026-05-13 | 9.820 | 9.820 | 9.330 | 9.330 | 9.330 | 100,587 |
| 2026-05-12 | 10.050 | 10.050 | 9.620 | 9.830 | 9.830 | 588,014 |
| 2026-05-11 | 9.470 | 10.200 | 9.200 | 10.050 | 10.050 | 657,527 |
| 2026-05-08 | 9.450 | 9.500 | 9.070 | 9.470 | 9.470 | 702,924 |
| 2026-05-07 | 9.250 | 9.570 | 8.900 | 9.450 | 9.450 | 151,370 |
| 2026-05-06 | 9.740 | 9.740 | 8.980 | 9.250 | 9.250 | 61,696 |
| 2026-05-05 | 9.530 | 9.530 | 9.420 | 9.520 | 9.520 | 66,518 |
| 2026-05-04 | 9.740 | 9.960 | 9.270 | 9.530 | 9.530 | 201,845 |
| 2026-04-30 | 9.790 | 9.980 | 9.160 | 9.470 | 9.470 | 274,323 |
| 2026-04-29 | 9.670 | 9.980 | 9.510 | 9.790 | 9.790 | 186,002 |
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.