meimaii Technology Co., Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	15.900	15.950	15.900	15.950	15.950	1,100
2022-02-14	15.900	15.900	15.450	15.900	15.900	1,237
2022-02-11	15.500	15.900	15.500	15.900	15.900	10,188
2022-02-10	15.150	15.900	15.150	15.900	15.900	8,100
2022-02-09	15.850	15.850	15.850	15.850	15.850	136
2022-02-08	15.850	15.850	15.150	15.150	15.150	110
2022-02-07	14.643	14.689	14.643	14.689	14.689	216
2022-01-26	14.596	14.643	14.550	14.643	14.643	17,220
2022-01-25	13.996	13.996	13.996	13.996	13.996	10
2022-01-24	14.596	14.596	14.319	14.596	14.596	1,244
2022-01-21	14.596	14.596	14.319	14.319	14.319	1,660
2022-01-20	14.596	14.596	14.596	14.596	14.596	108
2022-01-19	14.596	14.596	14.319	14.596	14.596	2,302
2022-01-18	14.689	14.689	14.042	14.042	14.042	13,123
2022-01-17	14.689	14.689	14.689	14.689	14.689	216
2022-01-14	14.088	14.088	14.088	14.088	14.088	2,175
2022-01-13	14.781	14.781	14.088	14.181	14.181	10,941
2022-01-12	14.781	14.781	14.134	14.781	14.781	1,223
2022-01-11	13.857	14.504	13.857	14.504	14.504	6,927
2022-01-10	14.458	14.458	13.857	13.857	13.857	3,366
2022-01-07	13.857	13.857	13.857	13.857	13.857	0
2022-01-06	13.857	13.857	13.857	13.857	13.857	11
2022-01-05	14.458	14.458	14.412	14.412	14.412	6,494
2022-01-04	14.504	14.504	13.857	14.504	14.504	4,340
2022-01-03	14.504	14.504	13.903	13.903	13.903	2,175
2021-12-30	13.811	14.504	13.811	14.504	14.504	36,933
2021-12-29	13.811	13.811	13.811	13.811	13.811	10
2021-12-28	14.458	14.458	13.811	13.811	13.811	119
2021-12-27	14.412	14.412	13.765	13.765	13.765	2,489
2021-12-24	13.765	14.412	13.765	14.412	14.412	119
2021-12-23	14.319	14.412	13.765	14.412	14.412	4,654
2021-12-22	13.765	14.319	13.719	14.319	14.319	33,664
2021-12-21	13.164	13.626	13.164	13.626	13.626	1,093
2021-12-20	13.903	13.903	13.164	13.488	13.488	17,343
2021-12-17	14.365	14.365	13.303	13.903	13.903	11,929
2021-12-16	13.903	14.735	13.857	13.857	13.857	64,034
2021-12-15	12.841	13.488	12.841	13.488	13.488	43,309
2021-12-14	13.580	13.580	12.703	12.841	12.841	68,855
2021-12-13	13.257	13.811	13.211	13.211	13.211	37,994
2021-12-10	13.903	13.903	13.303	13.303	13.303	2,923
2021-12-09	13.765	13.903	13.765	13.903	13.903	9,958
2021-12-08	13.349	13.395	13.026	13.211	13.211	16,269
2021-12-07	13.303	13.395	13.211	13.211	13.211	28,144
2021-12-06	13.626	13.903	13.164	13.903	13.903	44,659
2021-12-03	13.719	13.811	13.626	13.626	13.626	13,950
2021-12-02	14.365	14.365	14.365	14.365	14.365	108
2021-12-01	13.673	14.319	13.673	14.319	14.319	119
2021-11-30	14.319	14.319	13.673	13.673	13.673	645
2021-11-29	14.365	14.365	13.673	14.365	14.365	19,819
2021-11-26	14.365	14.365	14.365	14.365	14.365	108
2021-11-25	13.811	13.811	13.811	13.811	13.811	32
2021-11-24	13.811	13.811	13.811	13.811	13.811	1,093
2021-11-23	14.412	14.412	13.811	13.811	13.811	1,201
2021-11-22	13.811	14.088	13.811	14.088	14.088	17,319
2021-11-19	13.164	13.164	13.164	13.164	13.164	0
2021-11-18	13.164	13.164	13.164	13.164	13.164	1,104
2021-11-17	13.857	13.857	13.164	13.857	13.857	12,047
2021-11-16	13.257	13.857	13.257	13.857	13.857	1,190
2021-11-15	13.857	13.857	13.719	13.719	13.719	26,858
2021-11-12	14.504	14.504	13.857	14.504	14.504	11,605

← NewerPage 20 of 21 · 1,221 trading daysOlder →

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.