Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	26.700	27.450	26.700	27.450	18.591	1,594,316
2023-08-02	27.050	27.150	26.550	26.600	18.015	1,161,988
2023-08-01	27.200	27.200	26.550	26.750	18.117	1,054,884
2023-07-31	26.800	26.950	26.500	26.800	18.151	1,326,085
2023-07-28	26.550	26.800	26.150	26.450	17.914	1,002,984
2023-07-27	26.200	26.750	26.150	26.550	17.982	2,047,201
2023-07-26	25.700	26.300	25.500	26.000	17.609	1,442,402
2023-07-25	25.500	25.550	25.200	25.500	17.270	816,696
2023-07-24	25.400	25.500	25.050	25.100	17.000	864,002
2023-07-21	25.700	25.700	25.250	25.300	17.135	544,800
2023-07-20	25.150	25.800	25.000	25.750	17.440	995,252
2023-07-19	25.500	25.700	24.800	24.950	16.898	852,002
2023-07-18	26.550	26.550	25.450	25.500	17.270	786,096
2023-07-17	25.750	26.600	25.400	26.200	17.744	1,496,004
2023-07-14	25.800	25.800	25.300	25.600	17.338	1,256,883
2023-07-13	26.500	26.600	25.450	25.500	17.270	2,522,292
2023-07-12	26.800	27.500	25.900	26.500	17.948	8,030,989
2023-07-11	25.300	25.300	25.300	25.300	17.135	1,581,621
2023-07-10	22.950	23.050	22.900	23.000	15.577	236,641
2023-07-07	23.100	23.250	22.900	22.950	15.543	308,400
2023-07-06	23.100	23.200	23.100	23.100	15.645	200,497
2023-07-05	23.300	23.450	23.200	23.200	15.713	214,830
2023-07-04	23.300	23.300	23.200	23.300	15.780	274,921
2023-07-03	23.550	23.550	23.200	23.300	15.780	428,301
2023-06-30	23.400	23.550	23.350	23.550	15.950	108,000
2023-06-29	23.550	23.600	23.400	23.400	15.848	150,092
2023-06-28	23.600	23.600	23.500	23.550	15.950	203,755
2023-06-27	23.700	23.700	23.500	23.550	15.950	163,492
2023-06-26	23.750	23.750	23.650	23.750	16.085	124,818
2023-06-21	23.600	23.750	23.600	23.750	16.085	145,266
2023-06-20	23.700	23.750	23.600	23.600	15.984	219,804
2023-06-19	23.550	23.750	23.500	23.650	16.017	223,392
2023-06-16	23.600	23.650	23.500	23.550	15.950	240,232
2023-06-15	23.650	23.650	23.500	23.600	15.984	190,803
2023-06-14	23.600	23.700	23.500	23.700	16.051	233,174
2023-06-13	23.750	23.750	23.450	23.600	15.984	521,160
2023-06-12	24.500	24.650	24.450	24.600	15.984	1,220,892
2023-06-09	24.400	24.450	24.250	24.350	15.821	319,461
2023-06-08	24.300	24.400	24.300	24.300	15.789	205,215
2023-06-07	24.400	24.450	24.350	24.400	15.854	271,297
2023-06-06	24.300	24.400	24.150	24.300	15.789	165,607
2023-06-05	24.200	24.500	24.200	24.250	15.756	399,028
2023-06-02	23.950	24.300	23.950	24.100	15.659	451,250
2023-06-01	23.800	23.950	23.750	23.950	15.561	100,165
2023-05-31	23.750	24.000	23.750	23.800	15.464	177,601
2023-05-30	23.800	24.000	23.800	23.850	15.496	114,430
2023-05-29	23.850	24.050	23.800	23.850	15.496	126,001
2023-05-26	23.750	23.850	23.650	23.800	15.464	132,132
2023-05-25	23.950	23.950	23.800	23.850	15.496	119,635
2023-05-24	23.600	24.000	23.600	23.950	15.561	499,320
2023-05-23	23.600	23.850	23.600	23.750	15.431	150,008
2023-05-22	23.900	23.900	23.700	23.800	15.464	136,881
2023-05-19	23.800	23.900	23.600	23.750	15.431	203,023
2023-05-18	23.950	23.950	23.650	23.750	15.431	162,230
2023-05-17	23.550	24.000	23.550	23.850	15.496	375,601
2023-05-16	23.500	23.600	23.450	23.550	15.301	279,609
2023-05-15	23.200	23.350	23.050	23.350	15.171	131,001
2023-05-12	23.250	23.250	23.050	23.200	15.074	132,000
2023-05-11	23.450	23.450	23.050	23.200	15.074	154,824
2023-05-10	23.350	23.350	23.000	23.050	14.976	49,201

← NewerPage 14 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.