meimaii Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.820 | 7.930 | 7.540 | 7.830 | 7.830 | 329,008 |
| 2025-10-22 | 7.820 | 7.920 | 7.820 | 7.890 | 7.890 | 126,004 |
| 2025-10-21 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 4,504 |
| 2025-10-20 | 7.720 | 8.000 | 7.720 | 8.000 | 8.000 | 3 |
| 2025-10-17 | 8.090 | 8.090 | 7.600 | 7.720 | 7.720 | 180,034 |
| 2025-10-16 | 8.530 | 8.560 | 7.770 | 7.920 | 7.920 | 148,759 |
| 2025-10-15 | 8.030 | 9.040 | 8.000 | 8.170 | 8.170 | 183,641 |
| 2025-10-14 | 7.730 | 8.030 | 7.730 | 8.030 | 8.030 | 111,189 |
| 2025-10-13 | 7.750 | 7.800 | 7.680 | 7.780 | 7.780 | 28,106 |
| 2025-10-09 | 8.030 | 8.030 | 7.820 | 7.870 | 7.870 | 66,913 |
| 2025-10-08 | 7.680 | 8.020 | 7.680 | 8.000 | 8.000 | 65,210 |
| 2025-10-07 | 7.970 | 8.000 | 7.620 | 7.800 | 7.800 | 178,847 |
| 2025-10-03 | 7.420 | 8.410 | 7.420 | 8.360 | 8.360 | 270,629 |
| 2025-10-02 | 7.530 | 7.750 | 7.420 | 7.430 | 7.430 | 72,809 |
| 2025-10-01 | 7.390 | 7.530 | 7.390 | 7.400 | 7.400 | 22,808 |
| 2025-09-30 | 7.340 | 7.420 | 7.330 | 7.420 | 7.420 | 36,511 |
| 2025-09-26 | 7.370 | 7.400 | 7.350 | 7.350 | 7.350 | 1,724 |
| 2025-09-25 | 7.320 | 7.380 | 7.320 | 7.350 | 7.350 | 118,208 |
| 2025-09-24 | 7.420 | 7.420 | 7.060 | 7.350 | 7.350 | 29,105 |
| 2025-09-23 | 7.320 | 7.420 | 7.320 | 7.420 | 7.420 | 5,016 |
| 2025-09-22 | 7.320 | 7.390 | 7.300 | 7.390 | 7.390 | 72,505 |
| 2025-09-19 | 7.300 | 7.550 | 7.270 | 7.550 | 7.550 | 428,771 |
| 2025-09-18 | 7.540 | 7.650 | 7.500 | 7.500 | 7.500 | 19,241 |
| 2025-09-17 | 7.170 | 7.530 | 7.170 | 7.500 | 7.500 | 286,119 |
| 2025-09-16 | 8.170 | 8.170 | 6.970 | 7.440 | 7.440 | 607,152 |
| 2025-09-15 | 7.430 | 9.780 | 7.390 | 8.430 | 8.430 | 249,209 |
| 2025-09-12 | 7.180 | 7.430 | 7.140 | 7.400 | 7.400 | 23,530 |
| 2025-09-11 | 7.110 | 7.170 | 7.060 | 7.120 | 7.120 | 72,492 |
| 2025-09-10 | 7.110 | 7.420 | 7.110 | 7.200 | 7.200 | 43,004 |
| 2025-09-09 | 7.280 | 7.280 | 7.070 | 7.230 | 7.230 | 131,115 |
| 2025-09-08 | 7.330 | 7.400 | 7.070 | 7.200 | 7.200 | 252,484 |
| 2025-09-05 | 7.030 | 7.430 | 6.990 | 7.400 | 7.400 | 196,064 |
| 2025-09-04 | 7.030 | 7.100 | 6.940 | 6.960 | 6.960 | 200,877 |
| 2025-09-03 | 6.870 | 7.030 | 6.870 | 7.000 | 7.000 | 32,008 |
| 2025-09-02 | 7.020 | 7.110 | 6.760 | 6.760 | 6.760 | 158,092 |
| 2025-09-01 | 6.970 | 7.110 | 6.970 | 6.980 | 6.980 | 60,048 |
| 2025-08-29 | 7.120 | 7.150 | 6.850 | 7.030 | 7.030 | 62,037 |
| 2025-08-28 | 7.490 | 7.490 | 7.130 | 7.200 | 7.200 | 48,025 |
| 2025-08-27 | 7.530 | 7.530 | 7.370 | 7.370 | 7.370 | 29,011 |
| 2025-08-26 | 7.560 | 7.730 | 7.240 | 7.500 | 7.500 | 136,023 |
| 2025-08-25 | 7.160 | 7.530 | 7.160 | 7.530 | 7.530 | 674,365 |
| 2025-08-22 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 0 |
| 2025-08-21 | 7.550 | 7.850 | 7.220 | 7.730 | 7.730 | 697,699 |
| 2025-08-20 | 7.010 | 7.740 | 6.380 | 7.680 | 7.680 | 469,795 |
| 2025-08-19 | 6.450 | 7.020 | 6.450 | 7.020 | 7.020 | 377,933 |
| 2025-08-18 | 6.320 | 6.560 | 6.320 | 6.560 | 6.560 | 151,331 |
| 2025-08-15 | 6.470 | 6.550 | 6.270 | 6.270 | 6.270 | 3,708 |
| 2025-08-14 | 6.800 | 6.800 | 6.520 | 6.550 | 6.550 | 9,560 |
| 2025-08-13 | 6.470 | 6.800 | 6.470 | 6.800 | 6.800 | 154 |
| 2025-08-12 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | 3 |
| 2025-08-11 | 6.660 | 6.680 | 6.420 | 6.420 | 6.420 | 6,006 |
| 2025-08-08 | 6.370 | 6.660 | 6.370 | 6.660 | 6.660 | 1,139 |
| 2025-08-07 | 6.510 | 6.510 | 6.270 | 6.350 | 6.350 | 13,708 |
| 2025-08-06 | 7.170 | 7.200 | 6.160 | 6.490 | 6.490 | 94,555 |
| 2025-08-05 | 7.220 | 7.320 | 7.170 | 7.170 | 7.170 | 5,384 |
| 2025-08-04 | 7.360 | 7.360 | 7.170 | 7.170 | 7.170 | 10,007 |
| 2025-08-01 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-07-31 | 7.420 | 7.420 | 7.220 | 7.220 | 7.220 | 9,203 |
| 2025-07-30 | 7.390 | 7.420 | 7.270 | 7.400 | 7.400 | 82,214 |
| 2025-07-29 | 7.350 | 7.390 | 7.230 | 7.390 | 7.390 | 24,386 |
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.