meimaii Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9.890 | 10.000 | 9.680 | 9.840 | 9.840 | 149,120 |
| 2026-04-27 | 9.930 | 9.930 | 9.670 | 9.830 | 9.830 | 280,151 |
| 2026-04-24 | 10.050 | 10.650 | 9.720 | 9.880 | 9.880 | 492,459 |
| 2026-04-23 | 11.600 | 11.600 | 9.200 | 10.200 | 10.200 | 651,368 |
| 2026-04-22 | 11.500 | 11.700 | 9.650 | 11.500 | 11.500 | 1,080,212 |
| 2026-04-21 | 9.600 | 11.600 | 9.600 | 11.300 | 11.300 | 1,489,853 |
| 2026-04-20 | 8.840 | 9.900 | 8.840 | 9.900 | 9.900 | 701,799 |
| 2026-04-17 | 9.650 | 9.900 | 8.410 | 8.640 | 8.640 | 509,660 |
| 2026-04-16 | 8.130 | 12.100 | 8.130 | 9.700 | 9.700 | 756,790 |
| 2026-04-15 | 8.340 | 8.340 | 7.970 | 8.120 | 8.120 | 56,397 |
| 2026-04-14 | 8.480 | 8.480 | 8.110 | 8.350 | 8.350 | 39,762 |
| 2026-04-13 | 8.480 | 8.600 | 8.300 | 8.500 | 8.500 | 63,667 |
| 2026-04-10 | 8.100 | 8.530 | 8.070 | 8.450 | 8.450 | 579,311 |
| 2026-04-09 | 8.450 | 8.540 | 7.920 | 8.130 | 8.130 | 739,805 |
| 2026-04-08 | 8.570 | 8.890 | 8.240 | 8.510 | 8.510 | 456,506 |
| 2026-04-07 | 8.400 | 8.570 | 8.160 | 8.550 | 8.550 | 72,692 |
| 2026-04-02 | 8.400 | 8.400 | 8.160 | 8.170 | 8.170 | 18,712 |
| 2026-04-01 | 8.300 | 8.570 | 8.230 | 8.570 | 8.570 | 25,202 |
| 2026-03-31 | 8.300 | 8.620 | 8.150 | 8.230 | 8.230 | 227,267 |
| 2026-03-30 | 8.000 | 8.330 | 7.920 | 8.000 | 8.000 | 108,246 |
| 2026-03-27 | 7.970 | 7.970 | 7.920 | 7.970 | 7.970 | 372,243 |
| 2026-03-26 | 7.970 | 7.980 | 7.770 | 7.970 | 7.970 | 104,543 |
| 2026-03-25 | 8.020 | 8.030 | 7.800 | 7.970 | 7.970 | 137,396 |
| 2026-03-24 | 8.020 | 8.020 | 7.950 | 7.950 | 7.950 | 35,284 |
| 2026-03-23 | 8.120 | 8.120 | 7.900 | 7.920 | 7.920 | 52,857 |
| 2026-03-20 | 7.970 | 8.360 | 7.920 | 8.120 | 8.120 | 188,067 |
| 2026-03-19 | 7.990 | 8.020 | 7.920 | 7.950 | 7.950 | 134,823 |
| 2026-03-18 | 7.990 | 7.990 | 7.780 | 7.950 | 7.950 | 70,035 |
| 2026-03-17 | 7.920 | 7.990 | 7.870 | 7.870 | 7.870 | 20,029 |
| 2026-03-16 | 7.930 | 7.930 | 7.820 | 7.870 | 7.870 | 12,034 |
| 2026-03-13 | 7.990 | 7.990 | 7.790 | 7.820 | 7.820 | 27,029 |
| 2026-03-12 | 7.950 | 7.950 | 7.790 | 7.790 | 7.790 | 31,036 |
| 2026-03-11 | 7.940 | 7.990 | 7.790 | 7.820 | 7.820 | 82,365 |
| 2026-03-10 | 7.970 | 7.980 | 7.780 | 7.790 | 7.790 | 35,569 |
| 2026-03-09 | 7.980 | 8.020 | 7.660 | 7.970 | 7.970 | 80,426 |
| 2026-03-06 | 8.090 | 8.090 | 7.670 | 7.950 | 7.950 | 128,045 |
| 2026-03-05 | 8.030 | 8.220 | 7.950 | 8.090 | 8.090 | 39,329 |
| 2026-03-04 | 8.070 | 8.420 | 7.970 | 7.970 | 7.970 | 117,299 |
| 2026-03-03 | 9.180 | 9.180 | 8.020 | 8.070 | 8.070 | 240,269 |
| 2026-03-02 | 8.530 | 9.240 | 8.500 | 9.180 | 9.180 | 386,263 |
| 2026-02-26 | 8.220 | 8.730 | 8.000 | 8.370 | 8.370 | 349,959 |
| 2026-02-25 | 8.100 | 8.280 | 8.070 | 8.230 | 8.230 | 26,091 |
| 2026-02-24 | 7.870 | 8.280 | 7.870 | 7.920 | 7.920 | 128,026 |
| 2026-02-23 | 8.140 | 8.140 | 7.700 | 7.870 | 7.870 | 132,026 |
| 2026-02-11 | 7.950 | 8.330 | 7.950 | 7.950 | 7.950 | 79,366 |
| 2026-02-10 | 8.100 | 8.330 | 7.910 | 7.910 | 7.910 | 58,290 |
| 2026-02-09 | 8.140 | 8.330 | 7.930 | 8.070 | 8.070 | 71,070 |
| 2026-02-06 | 8.350 | 8.810 | 7.770 | 7.980 | 7.980 | 184,812 |
| 2026-02-05 | 9.000 | 9.220 | 8.390 | 8.600 | 8.600 | 267,988 |
| 2026-02-04 | 7.740 | 9.570 | 7.470 | 8.590 | 8.590 | 622,143 |
| 2026-02-03 | 7.400 | 7.760 | 7.100 | 7.500 | 7.500 | 105,044 |
| 2026-02-02 | 8.000 | 8.120 | 7.310 | 7.400 | 7.400 | 514,033 |
| 2026-01-30 | 16.050 | 16.050 | 6.700 | 8.000 | 8.000 | 1,136,546 |
| 2026-01-29 | 7.170 | 17.500 | 7.010 | 17.000 | 17.000 | 1,210,825 |
| 2026-01-28 | 7.330 | 7.420 | 6.950 | 7.010 | 7.010 | 151,013 |
| 2026-01-27 | 7.470 | 7.470 | 6.820 | 7.180 | 7.180 | 90,252 |
| 2026-01-26 | 7.170 | 7.500 | 7.000 | 7.150 | 7.150 | 588,426 |
| 2026-01-23 | 7.150 | 7.330 | 6.970 | 7.170 | 7.170 | 44,040 |
| 2026-01-22 | 7.330 | 7.360 | 7.150 | 7.150 | 7.150 | 61,043 |
| 2026-01-21 | 7.220 | 7.350 | 7.060 | 7.250 | 7.250 | 45,051 |
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.