Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	40.000	40.450	39.900	39.900	27.023	1,624,764
2024-05-02	39.800	39.900	39.350	39.850	26.989	1,528,152
2024-04-30	40.350	40.350	39.700	39.700	26.888	2,132,976
2024-04-29	39.300	40.500	39.300	40.000	27.091	4,558,125
2024-04-26	39.150	39.300	38.850	39.250	26.583	1,866,841
2024-04-25	39.200	39.450	38.950	39.150	26.515	1,578,350
2024-04-24	39.000	39.200	38.900	39.100	26.481	1,945,058
2024-04-23	39.150	39.650	38.500	38.950	26.380	1,821,036
2024-04-22	39.250	39.250	38.300	38.800	26.278	1,911,610
2024-04-19	39.050	39.500	37.850	39.000	26.414	3,068,426
2024-04-18	38.500	39.200	38.400	38.900	26.346	1,927,320
2024-04-17	37.450	38.750	37.450	38.700	26.210	1,945,662
2024-04-16	38.500	38.500	37.250	37.450	25.364	2,827,263
2024-04-15	38.450	39.200	38.450	38.500	26.075	1,992,961
2024-04-12	38.750	38.750	38.200	38.450	26.041	1,707,596
2024-04-11	38.450	38.850	38.300	38.750	26.244	1,804,766
2024-04-10	38.900	38.900	38.200	38.450	26.041	2,337,140
2024-04-09	39.500	39.500	38.250	38.900	26.346	2,719,202
2024-04-08	39.000	39.550	39.000	39.200	26.549	2,216,463
2024-04-03	39.200	39.850	38.650	38.750	26.244	2,551,624
2024-04-02	39.900	39.900	39.050	39.150	26.515	2,495,544
2024-04-01	38.500	39.750	38.450	39.550	26.786	5,234,686
2024-03-29	37.950	38.300	37.850	38.150	25.838	2,060,400
2024-03-28	37.750	38.050	37.750	37.850	25.635	1,314,735
2024-03-27	37.100	37.850	37.050	37.700	25.533	1,280,881
2024-03-26	38.000	38.000	36.900	37.150	25.161	2,388,583
2024-03-25	38.100	38.250	37.800	37.900	25.669	1,723,506
2024-03-22	38.000	38.050	37.400	37.900	25.669	2,068,800
2024-03-21	37.600	37.950	37.250	37.850	25.635	2,092,267
2024-03-20	37.800	37.800	37.300	37.350	25.296	1,898,071
2024-03-19	38.000	38.250	37.350	37.550	25.432	2,938,152
2024-03-18	36.600	38.950	36.600	37.850	25.635	5,911,598
2024-03-15	38.450	38.500	36.250	36.400	24.653	7,951,489
2024-03-14	39.000	39.000	35.950	38.150	25.838	16,823,120
2024-03-13	36.500	36.700	36.050	36.450	24.687	1,580,371
2024-03-12	36.500	36.700	35.850	36.700	24.856	1,882,652
2024-03-11	35.500	36.950	35.500	36.700	24.856	3,729,144
2024-03-08	36.050	36.100	35.000	35.550	24.077	1,634,414
2024-03-07	36.200	36.350	35.750	36.050	24.416	1,149,267
2024-03-06	35.400	36.150	35.300	36.100	24.449	1,745,406
2024-03-05	35.400	35.600	35.100	35.550	24.077	920,143
2024-03-04	35.800	36.000	35.250	35.400	23.975	1,352,568
2024-03-01	35.850	35.900	35.500	35.700	24.179	1,013,054
2024-02-29	35.200	35.850	35.200	35.800	24.246	1,532,011
2024-02-27	35.450	35.500	34.650	35.200	23.840	1,548,585
2024-02-26	35.300	35.600	35.200	35.450	24.009	1,395,264
2024-02-23	35.250	35.700	35.100	35.150	23.806	2,238,843
2024-02-22	34.450	35.200	34.050	35.150	23.806	2,402,992
2024-02-21	34.450	34.600	34.150	34.300	23.230	988,809
2024-02-20	35.000	35.050	34.100	34.450	23.332	1,690,340
2024-02-19	33.050	34.900	33.050	34.900	23.637	4,634,586
2024-02-16	33.000	33.150	32.850	33.000	22.350	1,136,715
2024-02-15	32.150	32.950	32.150	32.950	22.316	1,271,414
2024-02-05	32.350	32.350	31.850	32.000	21.673	732,602
2024-02-02	32.600	32.600	32.300	32.300	21.876	534,013
2024-02-01	32.900	33.100	32.600	32.600	22.079	589,201
2024-01-31	32.950	33.000	32.650	32.900	22.282	615,841
2024-01-30	32.950	33.000	32.500	33.000	22.350	643,322
2024-01-29	32.500	33.000	32.500	33.000	22.350	1,109,436
2024-01-26	32.450	32.800	32.350	32.500	22.011	627,840

← NewerPage 11 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.