meimaii Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 7.230 | 7.230 | 7.230 | 7.230 | 7.230 | 4,837 |
| 2025-07-25 | 7.020 | 7.270 | 7.020 | 7.180 | 7.180 | 14,017 |
| 2025-07-24 | 7.280 | 7.420 | 7.020 | 7.100 | 7.100 | 97,425 |
| 2025-07-23 | 7.250 | 7.250 | 7.170 | 7.170 | 7.170 | 754 |
| 2025-07-22 | 6.970 | 7.370 | 6.970 | 7.100 | 7.100 | 78,049 |
| 2025-07-21 | 7.550 | 7.550 | 6.800 | 6.920 | 6.920 | 122,018 |
| 2025-07-18 | 6.180 | 7.540 | 6.180 | 7.440 | 7.440 | 63,274 |
| 2025-07-17 | 6.220 | 6.260 | 6.170 | 6.260 | 6.260 | 45,009 |
| 2025-07-16 | 6.130 | 6.220 | 6.130 | 6.220 | 6.220 | 2,016 |
| 2025-07-15 | 6.030 | 6.170 | 6.030 | 6.150 | 6.150 | 49,122 |
| 2025-07-14 | 6.070 | 6.120 | 6.070 | 6.070 | 6.070 | 29,005 |
| 2025-07-11 | 6.030 | 6.190 | 6.030 | 6.070 | 6.070 | 25,206 |
| 2025-07-10 | 6.030 | 6.190 | 5.980 | 6.030 | 6.030 | 47,011 |
| 2025-07-09 | 6.030 | 6.050 | 6.000 | 6.050 | 6.050 | 59,785 |
| 2025-07-08 | 5.950 | 6.190 | 5.930 | 6.030 | 6.030 | 38,008 |
| 2025-07-07 | 6.200 | 6.200 | 5.950 | 5.970 | 5.970 | 20,171 |
| 2025-07-04 | 6.030 | 6.060 | 5.920 | 6.050 | 6.050 | 35,002 |
| 2025-07-03 | 5.930 | 6.090 | 5.930 | 5.930 | 5.930 | 12,240 |
| 2025-07-02 | 6.160 | 6.160 | 5.980 | 5.980 | 5.980 | 29,017 |
| 2025-07-01 | 6.160 | 6.160 | 6.070 | 6.070 | 6.070 | 17,005 |
| 2025-06-30 | 6.170 | 6.170 | 6.030 | 6.080 | 6.080 | 28,112 |
| 2025-06-27 | 6.150 | 6.170 | 6.060 | 6.150 | 6.150 | 31,006 |
| 2025-06-26 | 6.170 | 6.170 | 5.930 | 6.170 | 6.170 | 39,507 |
| 2025-06-25 | 6.170 | 6.170 | 6.090 | 6.090 | 6.090 | 17,505 |
| 2025-06-24 | 6.170 | 6.170 | 6.090 | 6.090 | 6.090 | 5,110 |
| 2025-06-23 | 6.160 | 6.160 | 6.080 | 6.160 | 6.160 | 29,023 |
| 2025-06-20 | 6.080 | 6.100 | 6.040 | 6.070 | 6.070 | 18,003 |
| 2025-06-19 | 6.030 | 6.160 | 6.030 | 6.030 | 6.030 | 27,009 |
| 2025-06-18 | 6.080 | 6.160 | 6.030 | 6.160 | 6.160 | 9,668 |
| 2025-06-17 | 6.150 | 6.160 | 5.920 | 5.920 | 5.920 | 35,006 |
| 2025-06-16 | 6.150 | 6.200 | 6.100 | 6.200 | 6.200 | 26,009 |
| 2025-06-13 | 6.030 | 6.170 | 6.030 | 6.100 | 6.100 | 66,008 |
| 2025-06-12 | 5.960 | 6.270 | 5.960 | 6.030 | 6.030 | 42,537 |
| 2025-06-11 | 6.130 | 6.170 | 5.960 | 5.960 | 5.960 | 11,005 |
| 2025-06-10 | 6.100 | 6.170 | 6.050 | 6.050 | 6.050 | 11,015 |
| 2025-06-09 | 6.130 | 6.150 | 6.100 | 6.100 | 6.100 | 9,004 |
| 2025-06-06 | 6.150 | 6.170 | 6.060 | 6.060 | 6.060 | 17,009 |
| 2025-06-05 | 6.060 | 6.170 | 6.060 | 6.100 | 6.100 | 49,006 |
| 2025-06-04 | 6.130 | 6.170 | 6.080 | 6.080 | 6.080 | 17,002 |
| 2025-06-03 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 2,004 |
| 2025-06-02 | 6.130 | 6.220 | 6.000 | 6.090 | 6.090 | 16,502 |
| 2025-05-29 | 6.090 | 6.210 | 6.090 | 6.130 | 6.130 | 35,396 |
| 2025-05-28 | 6.090 | 6.200 | 6.090 | 6.200 | 6.200 | 10,302 |
| 2025-05-27 | 6.130 | 6.180 | 6.090 | 6.090 | 6.090 | 10,103 |
| 2025-05-26 | 6.030 | 6.180 | 6.030 | 6.150 | 6.150 | 34,014 |
| 2025-05-23 | 6.180 | 6.200 | 6.080 | 6.180 | 6.180 | 41,001 |
| 2025-05-22 | 6.090 | 6.210 | 6.090 | 6.140 | 6.140 | 35,997 |
| 2025-05-21 | 6.100 | 6.220 | 5.960 | 6.200 | 6.200 | 18,008 |
| 2025-05-20 | 6.100 | 6.250 | 6.080 | 6.190 | 6.190 | 29,107 |
| 2025-05-19 | 6.150 | 6.220 | 5.970 | 6.030 | 6.030 | 20,202 |
| 2025-05-16 | 6.330 | 6.330 | 6.010 | 6.240 | 6.240 | 22,753 |
| 2025-05-15 | 6.220 | 6.350 | 6.220 | 6.220 | 6.220 | 2,103 |
| 2025-05-14 | 6.230 | 6.350 | 6.220 | 6.220 | 6.220 | 9,012 |
| 2025-05-13 | 6.150 | 6.290 | 6.150 | 6.290 | 6.290 | 7,357 |
| 2025-05-12 | 6.200 | 6.220 | 6.150 | 6.150 | 6.150 | 15,339 |
| 2025-05-09 | 6.180 | 6.450 | 6.180 | 6.250 | 6.250 | 46,111 |
| 2025-05-08 | 6.220 | 6.230 | 6.170 | 6.230 | 6.230 | 12,008 |
| 2025-05-07 | 6.180 | 6.280 | 6.170 | 6.220 | 6.220 | 12,103 |
| 2025-05-06 | 6.180 | 6.270 | 6.180 | 6.270 | 6.270 | 9,405 |
| 2025-05-05 | 6.160 | 6.440 | 6.160 | 6.270 | 6.270 | 10,302 |
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.