meimaii Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7.220 | 7.550 | 7.220 | 7.220 | 7.220 | 41,032 |
| 2026-01-19 | 7.560 | 7.680 | 7.220 | 7.480 | 7.480 | 308,095 |
| 2026-01-16 | 7.830 | 7.900 | 7.170 | 7.220 | 7.220 | 309,223 |
| 2026-01-15 | 8.780 | 8.780 | 7.440 | 7.470 | 7.470 | 300,799 |
| 2026-01-14 | 8.270 | 8.680 | 8.250 | 8.680 | 8.680 | 98,187 |
| 2026-01-13 | 8.210 | 8.630 | 8.170 | 8.270 | 8.270 | 79,336 |
| 2026-01-12 | 7.820 | 8.160 | 7.800 | 8.100 | 8.100 | 230,258 |
| 2026-01-09 | 7.600 | 7.820 | 7.430 | 7.820 | 7.820 | 69,031 |
| 2026-01-08 | 7.850 | 7.850 | 7.480 | 7.600 | 7.600 | 19,312 |
| 2026-01-07 | 7.020 | 7.870 | 7.020 | 7.860 | 7.860 | 44,019 |
| 2026-01-06 | 7.100 | 7.270 | 7.000 | 7.000 | 7.000 | 10,010 |
| 2026-01-05 | 7.380 | 7.430 | 7.060 | 7.230 | 7.230 | 78,221 |
| 2026-01-02 | 7.170 | 7.450 | 7.050 | 7.230 | 7.230 | 20,930 |
| 2025-12-31 | 6.860 | 7.180 | 6.850 | 7.150 | 7.150 | 31,627 |
| 2025-12-30 | 6.420 | 6.860 | 6.420 | 6.580 | 6.580 | 20,045 |
| 2025-12-29 | 6.120 | 6.710 | 6.120 | 6.410 | 6.410 | 36,847 |
| 2025-12-26 | 5.960 | 6.280 | 5.960 | 6.280 | 6.280 | 14,005 |
| 2025-12-24 | 6.090 | 6.090 | 5.960 | 5.960 | 5.960 | 3,005 |
| 2025-12-23 | 5.980 | 5.990 | 5.960 | 5.960 | 5.960 | 8,010 |
| 2025-12-22 | 5.980 | 6.110 | 5.980 | 5.980 | 5.980 | 1,006 |
| 2025-12-19 | 6.070 | 6.140 | 5.970 | 5.980 | 5.980 | 9,534 |
| 2025-12-18 | 6.300 | 6.300 | 5.980 | 5.980 | 5.980 | 10,019 |
| 2025-12-17 | 6.110 | 6.300 | 6.110 | 6.300 | 6.300 | 3,640 |
| 2025-12-16 | 6.350 | 6.460 | 6.140 | 6.300 | 6.300 | 41,205 |
| 2025-12-15 | 6.200 | 6.380 | 6.150 | 6.150 | 6.150 | 19,006 |
| 2025-12-12 | 6.100 | 6.310 | 6.070 | 6.310 | 6.310 | 57,552 |
| 2025-12-11 | 6.100 | 6.200 | 6.080 | 6.100 | 6.100 | 30,002 |
| 2025-12-10 | 6.000 | 6.200 | 6.000 | 6.000 | 6.000 | 28,002 |
| 2025-12-09 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 2 |
| 2025-12-08 | 6.020 | 6.030 | 5.990 | 6.010 | 6.010 | 39,011 |
| 2025-12-05 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 3,004 |
| 2025-12-04 | 6.520 | 6.520 | 6.020 | 6.020 | 6.020 | 43,011 |
| 2025-12-03 | 6.340 | 6.500 | 6.340 | 6.340 | 6.340 | 808 |
| 2025-12-02 | 6.340 | 6.400 | 6.340 | 6.340 | 6.340 | 8 |
| 2025-12-01 | 6.340 | 6.500 | 6.340 | 6.340 | 6.340 | 12,012 |
| 2025-11-28 | 6.370 | 6.500 | 6.340 | 6.340 | 6.340 | 18,006 |
| 2025-11-27 | 6.350 | 6.600 | 6.350 | 6.370 | 6.370 | 8 |
| 2025-11-26 | 6.550 | 6.600 | 6.300 | 6.330 | 6.330 | 51,002 |
| 2025-11-25 | 6.620 | 6.750 | 6.620 | 6.620 | 6.620 | 7 |
| 2025-11-24 | 6.550 | 6.800 | 6.550 | 6.620 | 6.620 | 6 |
| 2025-11-21 | 6.470 | 6.780 | 6.470 | 6.780 | 6.780 | 3 |
| 2025-11-20 | 6.500 | 6.750 | 6.470 | 6.510 | 6.510 | 5,510 |
| 2025-11-19 | 6.770 | 6.880 | 6.500 | 6.500 | 6.500 | 26,107 |
| 2025-11-18 | 6.900 | 6.930 | 6.770 | 6.770 | 6.770 | 30,118 |
| 2025-11-17 | 6.890 | 6.930 | 6.800 | 6.890 | 6.890 | 29,305 |
| 2025-11-14 | 6.840 | 6.900 | 6.610 | 6.800 | 6.800 | 20,342 |
| 2025-11-13 | 7.000 | 7.240 | 6.840 | 6.840 | 6.840 | 29,428 |
| 2025-11-12 | 7.390 | 7.390 | 7.030 | 7.250 | 7.250 | 6,804 |
| 2025-11-11 | 7.300 | 7.630 | 7.270 | 7.270 | 7.270 | 16,485 |
| 2025-11-10 | 7.790 | 7.790 | 7.470 | 7.470 | 7.470 | 6,770 |
| 2025-11-07 | 7.620 | 7.790 | 7.620 | 7.620 | 7.620 | 1,015 |
| 2025-11-06 | 7.770 | 7.850 | 7.670 | 7.670 | 7.670 | 4,003 |
| 2025-11-05 | 7.890 | 7.890 | 7.770 | 7.770 | 7.770 | 25,004 |
| 2025-11-04 | 7.820 | 7.900 | 7.820 | 7.820 | 7.820 | 24,001 |
| 2025-11-03 | 7.850 | 7.980 | 7.800 | 7.800 | 7.800 | 67,008 |
| 2025-10-31 | 7.880 | 7.880 | 7.800 | 7.800 | 7.800 | 74,204 |
| 2025-10-30 | 7.570 | 8.000 | 7.570 | 7.850 | 7.850 | 174,028 |
| 2025-10-29 | 7.880 | 7.900 | 7.460 | 7.570 | 7.570 | 159,011 |
| 2025-10-28 | 7.820 | 7.880 | 7.820 | 7.880 | 7.880 | 117,604 |
| 2025-10-27 | 7.860 | 7.950 | 7.810 | 7.930 | 7.930 | 148,517 |
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.