Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	32.300	32.400	32.050	32.350	21.910	342,207
2024-01-24	32.050	32.550	32.050	32.200	21.808	424,874
2024-01-23	32.000	32.400	32.000	32.100	21.740	654,088
2024-01-22	31.500	32.200	31.500	31.850	21.571	592,861
2024-01-19	31.650	31.950	31.450	31.450	21.300	558,264
2024-01-18	31.450	31.900	31.250	31.600	21.402	773,964
2024-01-17	31.950	32.100	31.450	31.450	21.300	1,174,830
2024-01-16	32.300	32.350	31.850	32.050	21.707	943,501
2024-01-15	32.750	32.750	32.200	32.650	22.113	399,840
2024-01-12	32.450	32.450	32.150	32.250	21.842	562,046
2024-01-11	32.500	32.950	32.200	32.550	22.045	639,733
2024-01-10	32.650	32.650	31.900	31.900	21.605	1,208,402
2024-01-09	32.950	33.050	32.300	32.550	22.045	938,654
2024-01-08	33.100	33.150	32.700	32.950	22.316	840,243
2024-01-05	33.300	33.450	32.950	33.000	22.350	625,212
2024-01-04	33.600	33.700	32.800	33.100	22.418	1,474,197
2024-01-03	33.000	33.450	32.900	33.400	22.621	1,634,104
2024-01-02	32.400	33.300	32.300	33.250	22.519	3,705,840
2023-12-29	32.500	32.500	32.000	32.050	21.707	897,386
2023-12-28	33.100	33.100	32.300	32.350	21.910	1,665,417
2023-12-27	33.550	33.550	32.900	32.950	22.316	1,579,321
2023-12-26	32.800	33.700	32.600	33.300	22.553	3,164,712
2023-12-25	32.500	33.000	32.350	32.550	22.045	1,387,778
2023-12-22	33.400	33.400	32.150	32.250	21.842	2,382,144
2023-12-21	32.750	33.200	32.600	32.950	22.316	4,785,360
2023-12-20	31.600	32.850	31.600	32.650	22.113	3,101,206
2023-12-19	31.200	32.100	30.800	31.550	21.368	2,433,646
2023-12-18	32.650	33.600	31.750	32.200	21.808	7,345,862
2023-12-15	30.650	32.800	30.650	32.150	21.774	6,092,286
2023-12-14	30.400	30.700	30.300	30.600	20.725	997,424
2023-12-13	30.150	30.300	30.000	30.050	20.352	654,002
2023-12-12	30.550	30.550	30.000	30.050	20.352	536,768
2023-12-11	30.200	30.500	30.150	30.300	20.521	427,440
2023-12-08	30.400	30.450	30.000	30.350	20.555	645,888
2023-12-07	30.450	30.550	30.300	30.350	20.555	470,426
2023-12-06	30.650	30.900	30.500	30.550	20.691	622,092
2023-12-05	30.900	31.150	30.500	30.700	20.792	674,401
2023-12-04	30.500	30.850	30.350	30.750	20.826	1,139,250
2023-12-01	30.250	30.400	30.150	30.200	20.454	466,335
2023-11-30	30.500	30.500	30.100	30.200	20.454	351,849
2023-11-29	30.450	30.500	30.250	30.250	20.487	392,401
2023-11-28	30.100	30.500	30.100	30.350	20.555	712,200
2023-11-27	30.100	30.450	29.950	30.000	20.318	454,761
2023-11-24	30.350	30.500	29.950	30.050	20.352	738,037
2023-11-23	30.500	30.550	30.150	30.350	20.555	545,504
2023-11-22	30.300	30.500	30.250	30.450	20.623	1,028,730
2023-11-21	30.350	30.450	30.150	30.250	20.487	963,728
2023-11-20	30.200	30.450	30.100	30.150	20.420	1,075,200
2023-11-17	30.050	30.500	30.050	30.150	20.420	1,087,246
2023-11-16	29.700	30.300	29.700	30.050	20.352	2,559,295
2023-11-15	29.850	29.900	29.400	29.500	19.979	909,231
2023-11-14	29.650	29.650	29.200	29.500	19.979	881,262
2023-11-13	29.400	29.700	29.150	29.250	19.810	1,504,804
2023-11-10	29.000	29.200	28.750	28.850	19.539	361,286
2023-11-09	28.650	29.400	28.600	29.200	19.776	1,401,660
2023-11-08	28.800	28.950	28.500	28.500	19.302	289,848
2023-11-07	29.150	29.150	28.400	28.750	19.472	348,036
2023-11-06	29.000	29.650	28.800	28.900	19.573	618,002
2023-11-03	28.700	29.000	28.600	28.750	19.472	1,189,200
2023-11-02	28.100	28.500	27.950	28.450	19.268	415,200

← NewerPage 12 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.