meimaii Technology Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 6.440 | 6.440 | 6.150 | 6.440 | 6.440 | 8,413 |
| 2025-04-30 | 6.500 | 6.500 | 6.370 | 6.400 | 6.400 | 17,134 |
| 2025-04-29 | 6.790 | 6.790 | 6.440 | 6.440 | 6.440 | 13,010 |
| 2025-04-28 | 6.580 | 6.810 | 6.470 | 6.800 | 6.800 | 27,203 |
| 2025-04-25 | 6.820 | 6.850 | 6.570 | 6.850 | 6.850 | 23,058 |
| 2025-04-24 | 6.630 | 6.920 | 6.520 | 6.520 | 6.520 | 16,295 |
| 2025-04-23 | 6.670 | 6.910 | 6.620 | 6.630 | 6.630 | 31,304 |
| 2025-04-22 | 6.900 | 6.900 | 6.680 | 6.890 | 6.890 | 10,116 |
| 2025-04-21 | 6.600 | 6.910 | 6.580 | 6.670 | 6.670 | 31,608 |
| 2025-04-18 | 6.850 | 6.880 | 6.580 | 6.580 | 6.580 | 12,046 |
| 2025-04-17 | 6.700 | 6.780 | 6.550 | 6.750 | 6.750 | 20,590 |
| 2025-04-16 | 6.900 | 6.900 | 6.560 | 6.710 | 6.710 | 14,621 |
| 2025-04-15 | 6.930 | 6.930 | 6.590 | 6.590 | 6.590 | 25,007 |
| 2025-04-14 | 6.900 | 7.230 | 6.590 | 6.900 | 6.900 | 53,015 |
| 2025-04-11 | 7.620 | 7.730 | 7.000 | 7.200 | 7.200 | 93,042 |
| 2025-04-10 | 7.820 | 7.820 | 7.600 | 7.710 | 7.710 | 26,528 |
| 2025-04-09 | 7.730 | 7.770 | 7.350 | 7.380 | 7.380 | 29,689 |
| 2025-04-08 | 7.790 | 8.090 | 7.700 | 7.730 | 7.730 | 34,131 |
| 2025-04-07 | 8.200 | 8.400 | 7.700 | 7.790 | 7.790 | 38,093 |
| 2025-04-02 | 8.660 | 8.660 | 8.410 | 8.590 | 8.590 | 1,067 |
| 2025-04-01 | 8.630 | 8.630 | 8.450 | 8.630 | 8.630 | 5,046 |
| 2025-03-31 | 8.590 | 8.630 | 8.200 | 8.490 | 8.490 | 23,661 |
| 2025-03-28 | 8.590 | 8.590 | 8.190 | 8.590 | 8.590 | 1,095 |
| 2025-03-27 | 8.520 | 8.530 | 8.170 | 8.530 | 8.530 | 12,137 |
| 2025-03-26 | 8.080 | 8.520 | 8.000 | 8.520 | 8.520 | 64,024 |
| 2025-03-25 | 7.920 | 8.050 | 7.920 | 8.050 | 8.050 | 11,004 |
| 2025-03-24 | 8.050 | 8.050 | 7.920 | 7.920 | 7.920 | 916 |
| 2025-03-21 | 8.050 | 8.050 | 7.930 | 8.050 | 8.050 | 405 |
| 2025-03-20 | 8.030 | 8.060 | 8.000 | 8.060 | 8.060 | 4,611 |
| 2025-03-19 | 8.030 | 8.030 | 7.880 | 8.030 | 8.030 | 3,268 |
| 2025-03-18 | 8.080 | 8.080 | 7.880 | 7.880 | 7.880 | 6,012 |
| 2025-03-17 | 8.080 | 8.080 | 7.990 | 8.080 | 8.080 | 31 |
| 2025-03-14 | 8.060 | 8.060 | 7.870 | 8.060 | 8.060 | 4,221 |
| 2025-03-13 | 8.000 | 8.080 | 7.880 | 7.980 | 7.980 | 53,041 |
| 2025-03-12 | 8.320 | 8.330 | 7.870 | 7.920 | 7.920 | 59,551 |
| 2025-03-11 | 9.020 | 9.020 | 8.000 | 8.200 | 8.200 | 112,197 |
| 2025-03-10 | 9.020 | 9.030 | 8.800 | 8.800 | 8.800 | 31,039 |
| 2025-03-07 | 9.080 | 9.080 | 8.950 | 9.020 | 9.020 | 15,246 |
| 2025-03-06 | 9.170 | 9.200 | 8.970 | 8.970 | 8.970 | 39,035 |
| 2025-03-05 | 9.180 | 9.180 | 9.050 | 9.170 | 9.170 | 9,045 |
| 2025-03-04 | 9.220 | 9.220 | 9.050 | 9.190 | 9.190 | 20,178 |
| 2025-03-03 | 9.220 | 9.220 | 8.970 | 9.080 | 9.080 | 17,038 |
| 2025-02-27 | 9.380 | 9.380 | 9.150 | 9.150 | 9.150 | 46,685 |
| 2025-02-26 | 9.490 | 9.620 | 9.150 | 9.510 | 9.510 | 31,928 |
| 2025-02-25 | 9.570 | 9.600 | 9.400 | 9.490 | 9.490 | 30,048 |
| 2025-02-24 | 9.780 | 9.820 | 9.110 | 9.570 | 9.570 | 128,070 |
| 2025-02-21 | 9.830 | 9.830 | 9.460 | 9.700 | 9.700 | 83,230 |
| 2025-02-20 | 9.830 | 9.830 | 9.670 | 9.830 | 9.830 | 1,020 |
| 2025-02-19 | 9.800 | 9.830 | 9.660 | 9.830 | 9.830 | 20,027 |
| 2025-02-18 | 9.700 | 9.800 | 9.660 | 9.800 | 9.800 | 34,829 |
| 2025-02-17 | 9.910 | 9.940 | 9.460 | 9.730 | 9.730 | 73,044 |
| 2025-02-14 | 9.880 | 9.910 | 9.880 | 9.910 | 9.910 | 1,031 |
| 2025-02-13 | 9.880 | 9.880 | 9.660 | 9.880 | 9.880 | 7,013 |
| 2025-02-12 | 9.900 | 9.900 | 9.850 | 9.870 | 9.870 | 1,025 |
| 2025-02-11 | 9.890 | 9.900 | 9.800 | 9.900 | 9.900 | 8,030 |
| 2025-02-10 | 9.800 | 9.900 | 9.040 | 9.470 | 9.470 | 56,027 |
| 2025-02-07 | 9.800 | 9.800 | 9.460 | 9.460 | 9.460 | 490 |
| 2025-02-06 | 9.860 | 9.860 | 9.660 | 9.800 | 9.800 | 38,020 |
| 2025-02-05 | 9.680 | 9.890 | 9.680 | 9.750 | 9.750 | 39,360 |
| 2025-02-04 | 9.880 | 9.890 | 9.460 | 9.880 | 9.880 | 53,434 |
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.