Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	29.250	29.400	28.800	29.000	24.813	1,978,820
2024-07-30	30.050	30.500	29.200	29.700	25.412	3,554,847
2024-07-29	36.600	37.200	36.500	36.500	26.025	4,417,982
2024-07-26	35.900	36.400	35.650	36.400	25.954	3,284,160
2024-07-23	35.600	36.300	35.600	36.200	25.811	2,408,790
2024-07-22	35.900	35.950	35.250	35.550	25.348	1,980,520
2024-07-19	36.250	36.250	35.650	36.000	25.668	1,265,559
2024-07-18	36.150	36.250	35.800	36.250	25.847	1,340,503
2024-07-17	35.850	36.350	35.800	36.250	25.847	2,013,156
2024-07-16	36.000	36.000	35.350	35.650	25.419	980,760
2024-07-15	35.650	36.250	35.350	35.700	25.454	3,312,600
2024-07-12	34.750	34.950	34.400	34.550	24.635	1,565,886
2024-07-11	35.300	35.350	34.800	34.850	24.848	2,066,841
2024-07-10	35.150	35.950	35.100	35.650	25.419	768,586
2024-07-09	35.350	35.350	35.000	35.200	25.098	1,245,732
2024-07-08	35.900	35.900	35.250	35.300	25.169	1,892,625
2024-07-05	36.100	36.200	35.850	35.900	25.597	966,300
2024-07-04	36.500	36.500	36.100	36.200	25.811	728,883
2024-07-03	35.800	36.500	35.800	36.250	25.847	1,088,652
2024-07-02	36.050	36.050	35.750	35.800	25.526	1,269,837
2024-07-01	36.050	36.250	35.950	36.000	25.668	654,720
2024-06-28	36.100	36.400	36.000	36.050	25.704	731,212
2024-06-27	36.400	36.400	36.000	36.000	25.668	1,142,462
2024-06-26	36.250	36.650	36.100	36.550	26.061	1,250,552
2024-06-25	36.100	36.100	35.800	36.050	25.704	551,041
2024-06-24	35.850	36.350	35.750	36.100	25.740	910,056
2024-06-21	35.950	36.000	35.800	35.850	25.561	1,171,260
2024-06-20	36.200	36.200	35.850	36.050	25.704	905,714
2024-06-19	36.000	36.300	35.850	35.950	25.633	1,386,369
2024-06-18	35.900	36.100	35.850	36.000	25.668	922,932
2024-06-17	36.200	36.200	35.900	35.900	25.597	1,380,060
2024-06-14	36.050	36.500	35.750	36.050	25.704	1,638,573
2024-06-13	36.700	36.700	36.050	36.050	25.704	3,054,921
2024-06-12	37.400	37.500	36.500	36.700	26.167	4,089,501
2024-06-11	40.250	40.350	39.650	39.900	27.023	5,427,633
2024-06-07	40.150	40.300	40.000	40.200	27.226	2,378,202
2024-06-06	40.400	40.450	40.000	40.150	27.192	2,420,966
2024-06-05	40.550	40.700	40.300	40.450	27.396	1,470,672
2024-06-04	40.550	40.550	40.200	40.450	27.396	1,340,649
2024-06-03	40.400	40.750	40.400	40.550	27.463	1,863,108
2024-05-31	40.250	40.450	40.150	40.300	27.294	1,228,106
2024-05-30	40.800	40.800	40.250	40.250	27.260	1,826,886
2024-05-29	41.200	41.350	40.600	40.800	27.633	1,624,359
2024-05-28	40.600	41.200	40.600	41.100	27.836	2,641,185
2024-05-27	40.300	40.450	39.950	40.450	27.396	1,302,240
2024-05-24	39.700	40.150	39.400	40.050	27.125	1,089,954
2024-05-23	40.450	40.450	39.700	39.700	26.888	3,401,518
2024-05-22	40.750	40.900	40.350	40.400	27.362	1,725,745
2024-05-21	41.250	41.450	40.450	40.500	27.429	2,623,372
2024-05-20	40.600	41.650	40.450	40.900	27.700	3,268,723
2024-05-17	40.900	40.900	40.200	40.400	27.362	2,656,297
2024-05-16	42.050	42.050	40.750	40.900	27.700	4,419,241
2024-05-15	41.400	42.400	41.050	41.700	28.242	5,088,984
2024-05-14	40.250	41.300	40.250	40.700	27.565	5,214,951
2024-05-13	40.200	40.850	39.750	39.850	26.989	4,222,394
2024-05-10	40.100	40.150	38.900	39.600	26.820	4,019,780
2024-05-09	40.400	40.500	39.950	40.050	27.125	1,316,318
2024-05-08	40.400	40.750	40.050	40.400	27.362	1,691,437
2024-05-07	41.200	41.250	39.950	40.450	27.396	2,425,746
2024-05-06	40.400	40.850	40.050	40.750	27.599	2,982,745

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-16	1.8000 TWD
2025-06-11	2.2000 TWD
2024-06-12	2.0000 TWD
2023-06-13	1.0000 TWD
2022-06-16	3.0000 TWD
2021-06-10	1.7000 TWD
2020-06-18	1.8500 TWD
2019-07-12	1.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.