meimaii Technology Co., Ltd (TPEX:6473)
Taiwan
· Delayed Price · Currency is TWD 9.72
-0.12 (-1.22%)
Apr 29, 2026, 2:00 PM CST
meimaii Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.89 | 10.00 | 9.68 | 9.84 | 9.84 | -0.51% | 164,121 |
| Apr 27, 2026 | 9.93 | 9.93 | 9.67 | 9.89 | 9.89 | -0.30% | 281,153 |
| Apr 24, 2026 | 10.05 | 10.65 | 9.72 | 9.92 | 9.92 | -5.52% | 495,461 |
| Apr 23, 2026 | 11.60 | 11.60 | 9.20 | 10.50 | 10.50 | -9.09% | 651,373 |
| Apr 22, 2026 | 11.50 | 11.70 | 9.65 | 11.55 | 11.55 | 0.43% | 1,118,150 |
| Apr 21, 2026 | 9.60 | 11.60 | 9.60 | 11.50 | 11.50 | 17.35% | 1,504,163 |
| Apr 20, 2026 | 8.84 | 9.90 | 8.84 | 9.80 | 9.80 | 13.95% | 767,399 |
| Apr 17, 2026 | 9.65 | 9.90 | 8.41 | 8.60 | 8.60 | -13.13% | 514,664 |
| Apr 16, 2026 | 8.13 | 12.10 | 8.13 | 9.90 | 9.90 | 22.22% | 765,795 |
| Apr 15, 2026 | 8.34 | 8.34 | 7.97 | 8.10 | 8.10 | -0.25% | 75,557 |
| Apr 14, 2026 | 8.48 | 8.48 | 8.11 | 8.12 | 8.12 | -3.56% | 39,764 |
| Apr 13, 2026 | 8.48 | 8.60 | 8.30 | 8.42 | 8.42 | -1.17% | 76,667 |
| Apr 10, 2026 | 8.10 | 8.53 | 8.07 | 8.52 | 8.52 | 6.23% | 646,532 |
| Apr 9, 2026 | 8.45 | 8.54 | 7.92 | 8.02 | 8.02 | -5.42% | 744,805 |
| Apr 8, 2026 | 8.57 | 8.89 | 8.24 | 8.48 | 8.48 | -0.82% | 460,506 |
| Apr 7, 2026 | 8.40 | 8.57 | 8.16 | 8.55 | 8.55 | 1.79% | 72,692 |
| Apr 2, 2026 | 8.40 | 8.40 | 8.16 | 8.40 | 8.40 | - | 18,713 |
| Apr 1, 2026 | 8.30 | 8.57 | 8.23 | 8.40 | 8.40 | 2.19% | 34,302 |
| Mar 31, 2026 | 8.30 | 8.62 | 8.15 | 8.22 | 8.22 | 2.75% | 251,266 |
| Mar 30, 2026 | 8.00 | 8.33 | 7.92 | 8.00 | 8.00 | 0.38% | 108,246 |
| Mar 27, 2026 | 7.97 | 7.97 | 7.92 | 7.97 | 7.97 | 0.89% | 372,243 |
| Mar 26, 2026 | 7.97 | 7.98 | 7.77 | 7.90 | 7.90 | -0.88% | 105,545 |
| Mar 25, 2026 | 8.02 | 8.03 | 7.80 | 7.97 | 7.97 | 0.25% | 168,423 |
| Mar 24, 2026 | 8.02 | 8.02 | 7.95 | 7.95 | 7.95 | - | 35,284 |
| Mar 23, 2026 | 8.12 | 8.12 | 7.90 | 7.95 | 7.95 | -2.09% | 57,859 |
| Mar 20, 2026 | 7.97 | 8.36 | 7.92 | 8.12 | 8.12 | 2.53% | 189,069 |
| Mar 19, 2026 | 7.99 | 8.02 | 7.92 | 7.92 | 7.92 | 0.89% | 135,023 |
| Mar 18, 2026 | 7.99 | 7.99 | 7.78 | 7.85 | 7.85 | -0.25% | 109,037 |
| Mar 17, 2026 | 7.92 | 7.99 | 7.87 | 7.87 | 7.87 | - | 20,029 |
| Mar 16, 2026 | 7.93 | 7.93 | 7.82 | 7.87 | 7.87 | 0.64% | 12,034 |
| Mar 13, 2026 | 7.99 | 7.99 | 7.79 | 7.82 | 7.82 | -2.13% | 27,029 |
| Mar 12, 2026 | 7.95 | 7.99 | 7.79 | 7.99 | 7.99 | 2.17% | 31,037 |
| Mar 11, 2026 | 7.94 | 7.99 | 7.79 | 7.82 | 7.82 | 0.39% | 95,366 |
| Mar 10, 2026 | 7.97 | 7.98 | 7.78 | 7.79 | 7.79 | -2.26% | 35,569 |
| Mar 9, 2026 | 7.98 | 8.02 | 7.66 | 7.97 | 7.97 | 0.50% | 86,426 |
| Mar 6, 2026 | 8.09 | 8.09 | 7.67 | 7.93 | 7.93 | -0.63% | 164,058 |
| Mar 5, 2026 | 8.03 | 8.22 | 7.95 | 7.98 | 7.98 | 0.13% | 41,329 |
| Mar 4, 2026 | 8.07 | 8.42 | 7.97 | 7.97 | 7.97 | -1.24% | 119,298 |
| Mar 3, 2026 | 9.18 | 9.18 | 8.02 | 8.07 | 8.07 | -12.09% | 240,269 |
| Mar 2, 2026 | 8.53 | 9.24 | 8.50 | 9.18 | 9.18 | 7.62% | 387,291 |
| Feb 26, 2026 | 8.22 | 8.73 | 8.00 | 8.53 | 8.53 | 3.65% | 350,047 |
| Feb 25, 2026 | 8.10 | 8.28 | 8.07 | 8.23 | 8.23 | 1.60% | 26,091 |
| Feb 24, 2026 | 7.87 | 8.28 | 7.87 | 8.10 | 8.10 | 2.53% | 129,029 |
| Feb 23, 2026 | 8.14 | 8.14 | 7.70 | 7.90 | 7.90 | -0.63% | 137,026 |
| Feb 11, 2026 | 7.95 | 8.33 | 7.95 | 7.95 | 7.95 | - | 79,366 |
| Feb 10, 2026 | 8.10 | 8.33 | 7.91 | 7.95 | 7.95 | -1.49% | 59,290 |
| Feb 9, 2026 | 8.14 | 8.33 | 7.93 | 8.07 | 8.07 | -0.74% | 84,070 |
| Feb 6, 2026 | 8.35 | 8.81 | 7.77 | 8.13 | 8.13 | -2.63% | 185,812 |
| Feb 5, 2026 | 9.00 | 9.22 | 8.00 | 8.35 | 8.35 | -7.22% | 285,991 |
| Feb 4, 2026 | 7.74 | 9.57 | 7.47 | 9.00 | 9.00 | 16.28% | 641,273 |
| Feb 3, 2026 | 7.40 | 7.76 | 7.10 | 7.74 | 7.74 | -0.26% | 105,064 |
| Feb 2, 2026 | 8.00 | 8.12 | 7.31 | 7.76 | 7.76 | -3.00% | 524,941 |
| Jan 30, 2026 | 16.05 | 16.05 | 6.70 | 8.00 | 8.00 | -52.94% | 1,154,550 |
| Jan 29, 2026 | 7.17 | 17.50 | 7.01 | 17.00 | 17.00 | 142.51% | 1,210,825 |
| Jan 28, 2026 | 7.33 | 7.42 | 6.95 | 7.01 | 7.01 | -2.37% | 151,013 |
| Jan 27, 2026 | 7.47 | 7.47 | 6.82 | 7.18 | 7.18 | 0.42% | 90,252 |
| Jan 26, 2026 | 7.17 | 7.50 | 7.00 | 7.15 | 7.15 | -0.28% | 588,426 |
| Jan 23, 2026 | 7.15 | 7.33 | 6.97 | 7.17 | 7.17 | 0.28% | 44,040 |
| Jan 22, 2026 | 7.33 | 7.36 | 7.15 | 7.15 | 7.15 | 0.42% | 61,043 |
| Jan 21, 2026 | 7.22 | 7.35 | 7.06 | 7.12 | 7.12 | -1.39% | 46,071 |
| Jan 20, 2026 | 7.22 | 7.55 | 7.22 | 7.22 | 7.22 | - | 67,041 |
| Jan 19, 2026 | 7.56 | 7.68 | 7.22 | 7.22 | 7.22 | - | 308,115 |
| Jan 16, 2026 | 7.83 | 7.90 | 7.17 | 7.22 | 7.22 | -3.35% | 325,235 |
| Jan 15, 2026 | 8.78 | 8.78 | 7.44 | 7.47 | 7.47 | -11.07% | 301,809 |
| Jan 14, 2026 | 8.27 | 8.68 | 8.25 | 8.40 | 8.40 | 1.69% | 99,199 |
| Jan 13, 2026 | 8.21 | 8.63 | 8.17 | 8.26 | 8.26 | 1.47% | 97,336 |
| Jan 12, 2026 | 7.82 | 8.16 | 7.80 | 8.14 | 8.14 | 4.09% | 230,260 |
| Jan 9, 2026 | 7.60 | 7.82 | 7.43 | 7.82 | 7.82 | 2.89% | 69,031 |
| Jan 8, 2026 | 7.85 | 7.85 | 7.48 | 7.60 | 7.60 | 1.33% | 19,312 |
| Jan 7, 2026 | 7.02 | 7.87 | 7.02 | 7.50 | 7.50 | 7.14% | 44,020 |
| Jan 6, 2026 | 7.10 | 7.27 | 7.00 | 7.00 | 7.00 | -1.41% | 10,010 |
| Jan 5, 2026 | 7.38 | 7.43 | 7.06 | 7.10 | 7.10 | -1.66% | 78,222 |
| Jan 2, 2026 | 7.17 | 7.45 | 7.05 | 7.22 | 7.22 | 3.44% | 20,931 |
| Dec 31, 2025 | 6.86 | 7.18 | 6.85 | 6.98 | 6.98 | 6.08% | 32,627 |
| Dec 30, 2025 | 6.42 | 6.86 | 6.42 | 6.58 | 6.58 | 2.65% | 20,045 |
| Dec 29, 2025 | 6.12 | 6.71 | 6.12 | 6.41 | 6.41 | 2.07% | 36,847 |
| Dec 26, 2025 | 5.96 | 6.28 | 5.96 | 6.28 | 6.28 | 5.37% | 14,005 |
| Dec 24, 2025 | 6.09 | 6.09 | 5.96 | 5.96 | 5.96 | - | 3,005 |
| Dec 23, 2025 | 5.98 | 5.99 | 5.96 | 5.96 | 5.96 | -0.33% | 8,010 |
| Dec 22, 2025 | 5.98 | 6.11 | 5.98 | 5.98 | 5.98 | - | 1,006 |
| Dec 19, 2025 | 6.07 | 6.14 | 5.97 | 5.98 | 5.98 | - | 9,534 |
| Dec 18, 2025 | 6.30 | 6.30 | 5.98 | 5.98 | 5.98 | -5.08% | 10,019 |
| Dec 17, 2025 | 6.11 | 6.30 | 6.11 | 6.30 | 6.30 | - | 3,640 |
| Dec 16, 2025 | 6.35 | 6.46 | 6.14 | 6.30 | 6.30 | - | 41,205 |
| Dec 15, 2025 | 6.20 | 6.38 | 6.15 | 6.30 | 6.30 | -1.25% | 27,006 |
| Dec 12, 2025 | 6.10 | 6.38 | 6.07 | 6.38 | 6.38 | 4.59% | 58,552 |
| Dec 11, 2025 | 6.10 | 6.20 | 6.08 | 6.10 | 6.10 | 1.67% | 30,002 |
| Dec 10, 2025 | 6.00 | 6.20 | 6.00 | 6.00 | 6.00 | -3.07% | 28,002 |
| Dec 9, 2025 | 5.99 | 6.19 | 5.99 | 6.19 | 6.19 | 3.00% | 3,003 |
| Dec 8, 2025 | 6.02 | 6.03 | 5.99 | 6.01 | 6.01 | -0.17% | 39,011 |
| Dec 5, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | 3,004 |
| Dec 4, 2025 | 6.52 | 6.52 | 6.02 | 6.02 | 6.02 | -5.05% | 43,011 |
| Dec 3, 2025 | 6.34 | 6.50 | 6.34 | 6.34 | 6.34 | - | 808 |
| Dec 2, 2025 | 6.34 | 6.40 | 6.34 | 6.34 | 6.34 | - | 8 |
| Dec 1, 2025 | 6.34 | 6.50 | 6.34 | 6.34 | 6.34 | - | 12,012 |
| Nov 28, 2025 | 6.37 | 6.50 | 6.34 | 6.34 | 6.34 | -0.94% | 18,006 |
| Nov 27, 2025 | 6.35 | 6.60 | 6.35 | 6.40 | 6.40 | 1.11% | 8,108 |
| Nov 26, 2025 | 6.55 | 6.60 | 6.30 | 6.33 | 6.33 | -3.36% | 51,002 |
| Nov 25, 2025 | 6.62 | 6.75 | 6.55 | 6.55 | 6.55 | -1.06% | 8 |
| Nov 24, 2025 | 6.55 | 6.80 | 6.55 | 6.62 | 6.62 | -2.36% | 6 |