Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.950	28.450	27.600	27.950	18.930	263,094
2023-10-31	28.950	28.950	27.850	27.950	18.930	435,772
2023-10-30	29.000	29.000	28.550	28.550	19.336	198,121
2023-10-27	28.800	29.050	28.750	28.800	19.505	206,521
2023-10-26	29.000	29.000	28.550	28.900	19.573	522,060
2023-10-25	28.750	29.150	28.750	29.000	19.641	735,501
2023-10-24	28.250	28.950	28.200	28.700	19.438	645,770
2023-10-23	27.650	28.400	27.600	28.400	19.235	476,655
2023-10-20	27.950	27.950	27.250	27.700	18.760	504,016
2023-10-19	27.650	27.800	27.500	27.800	18.828	435,601
2023-10-18	28.500	28.500	27.650	27.800	18.828	874,890
2023-10-17	28.050	28.800	28.050	28.500	19.302	813,805
2023-10-16	27.800	28.150	27.650	27.950	18.930	325,204
2023-10-13	27.900	28.200	27.700	27.700	18.760	369,772
2023-10-12	27.550	28.400	27.550	28.300	19.167	436,804
2023-10-11	28.500	28.850	27.650	28.000	18.964	1,480,216
2023-10-06	28.550	29.100	28.550	28.850	19.539	429,416
2023-10-05	28.500	29.000	28.450	28.850	19.539	352,804
2023-10-04	29.100	29.100	28.350	28.400	19.235	914,520
2023-10-03	28.900	29.350	28.750	29.100	19.709	916,720
2023-10-02	29.100	29.200	28.500	28.750	19.472	942,368
2023-09-28	28.850	29.300	28.600	29.100	19.709	870,480
2023-09-27	28.700	28.950	28.200	28.850	19.539	454,804
2023-09-26	29.300	29.300	28.800	28.800	19.505	619,536
2023-09-25	28.850	29.400	28.500	29.300	19.844	1,054,801
2023-09-22	28.600	29.250	28.600	28.750	19.472	501,717
2023-09-21	29.250	29.350	28.750	28.850	19.539	857,908
2023-09-20	29.450	29.900	29.100	29.350	19.878	1,448,415
2023-09-19	28.800	29.100	28.550	29.000	19.641	1,329,735
2023-09-18	28.650	29.100	28.250	28.600	19.370	1,411,994
2023-09-15	31.050	31.200	28.600	28.650	19.404	6,561,693
2023-09-14	30.000	30.350	29.550	29.900	20.250	4,089,919
2023-09-13	28.500	29.750	28.500	29.500	19.979	4,774,324
2023-09-12	27.250	28.350	27.250	28.350	19.201	3,664,689
2023-09-11	26.900	28.100	26.850	27.250	18.456	3,999,733
2023-09-08	25.600	27.150	25.600	26.750	18.117	1,407,256
2023-09-07	25.500	25.800	25.450	25.600	17.338	244,818
2023-09-06	25.550	25.800	25.500	25.500	17.270	245,182
2023-09-05	25.950	26.200	25.650	25.650	17.372	392,434
2023-09-04	25.750	26.050	25.750	26.000	17.609	295,372
2023-09-01	25.750	26.050	25.600	25.800	17.474	352,884
2023-08-31	25.550	25.750	25.500	25.650	17.372	139,200
2023-08-30	25.650	25.700	25.550	25.600	17.338	163,492
2023-08-29	25.300	25.450	25.100	25.400	17.203	143,169
2023-08-28	25.550	25.600	25.200	25.300	17.135	313,200
2023-08-25	25.300	25.750	25.300	25.550	17.304	337,200
2023-08-24	25.500	25.600	25.300	25.400	17.203	548,688
2023-08-23	25.550	25.650	25.350	25.500	17.270	397,484
2023-08-22	25.700	25.750	25.600	25.600	17.338	231,627
2023-08-21	26.000	26.000	25.700	25.750	17.440	292,984
2023-08-18	26.000	26.250	25.850	25.900	17.541	410,401
2023-08-17	26.000	26.000	25.650	25.950	17.575	474,002
2023-08-16	25.900	26.150	25.500	26.150	17.711	554,508
2023-08-15	25.850	26.200	25.850	25.900	17.541	612,240
2023-08-14	26.650	26.650	25.750	25.850	17.507	1,046,918
2023-08-11	26.500	26.800	26.300	26.550	17.982	1,134,062
2023-08-10	26.100	26.500	25.950	26.100	17.677	1,236,399
2023-08-09	27.300	27.400	26.700	27.000	18.286	789,600
2023-08-08	27.550	27.850	27.250	27.300	18.490	1,093,550
2023-08-07	28.800	28.800	26.700	27.550	18.659	2,314,801

← NewerPage 13 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.