Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	23.350	23.350	23.000	23.050	14.976	49,201
2023-05-09	23.300	23.300	23.100	23.150	15.042	56,400
2023-05-08	23.100	23.250	23.000	23.250	15.106	68,404
2023-05-05	23.150	23.150	23.000	23.000	14.944	156,241
2023-05-04	23.000	23.150	23.000	23.150	15.042	82,808
2023-05-03	23.000	23.200	23.000	23.150	15.042	67,201
2023-05-02	23.300	23.300	23.200	23.300	15.139	115,214
2023-04-28	23.200	23.300	23.050	23.300	15.139	62,767
2023-04-27	22.950	23.150	22.950	23.100	15.009	78,000
2023-04-26	23.050	23.050	22.900	23.050	14.976	78,288
2023-04-25	23.200	23.300	23.000	23.050	14.976	179,198
2023-04-24	23.650	23.650	23.050	23.350	15.171	90,001
2023-04-21	23.300	23.350	23.100	23.250	15.106	252,020
2023-04-20	23.300	23.400	23.250	23.400	15.204	170,492
2023-04-19	23.450	23.500	23.300	23.400	15.204	208,801
2023-04-18	23.500	23.600	23.400	23.400	15.204	212,640
2023-04-17	23.500	23.600	23.350	23.600	15.334	207,961
2023-04-14	23.600	23.650	23.500	23.600	15.334	106,080
2023-04-13	23.550	23.700	23.500	23.600	15.334	152,446
2023-04-12	23.700	23.700	23.600	23.650	15.366	154,801
2023-04-11	23.500	23.600	23.450	23.600	15.334	301,201
2023-04-10	23.400	23.450	23.400	23.450	15.236	112,920
2023-04-07	23.450	23.550	23.350	23.400	15.204	106,800
2023-04-06	23.600	23.600	23.350	23.450	15.236	128,481
2023-03-31	23.400	23.600	23.300	23.600	15.334	154,808
2023-03-30	23.500	23.500	23.250	23.400	15.204	89,018
2023-03-29	23.500	23.500	23.350	23.400	15.204	103,201
2023-03-28	23.500	23.500	23.350	23.450	15.236	61,204
2023-03-27	23.700	23.700	23.400	23.500	15.269	98,254
2023-03-24	23.500	23.500	23.400	23.400	15.204	86,481
2023-03-23	23.400	23.500	23.400	23.450	15.236	90,002
2023-03-22	23.500	23.600	23.400	23.450	15.236	214,820
2023-03-21	23.400	23.500	23.350	23.500	15.269	118,893
2023-03-20	23.400	23.500	23.300	23.450	15.236	98,546
2023-03-17	23.400	23.400	23.250	23.400	15.204	115,324
2023-03-16	23.650	23.650	23.200	23.300	15.139	195,604
2023-03-15	23.600	23.900	23.600	23.600	15.334	362,460
2023-03-14	23.800	24.050	23.500	23.800	15.464	188,967
2023-03-13	24.300	24.300	23.650	24.000	15.594	268,869
2023-03-10	24.050	24.100	23.750	23.750	15.431	225,603
2023-03-09	24.400	24.400	24.150	24.200	15.724	163,380
2023-03-08	24.150	24.300	24.150	24.300	15.789	247,684
2023-03-07	24.200	24.300	24.100	24.200	15.724	290,410
2023-03-06	23.900	24.150	23.900	24.150	15.691	368,510
2023-03-03	24.000	24.000	23.800	23.900	15.529	135,207
2023-03-02	23.700	23.900	23.600	23.900	15.529	214,368
2023-03-01	23.700	23.750	23.600	23.650	15.366	170,462
2023-02-24	23.950	23.950	23.700	23.800	15.464	150,330
2023-02-23	23.750	23.900	23.650	23.850	15.496	133,392
2023-02-22	23.850	23.850	23.650	23.750	15.431	119,004
2023-02-21	23.850	23.900	23.750	23.900	15.529	100,914
2023-02-20	23.900	23.950	23.550	23.900	15.529	151,298
2023-02-17	23.800	23.850	23.650	23.850	15.496	125,438
2023-02-16	23.800	23.850	23.600	23.800	15.464	120,015
2023-02-15	23.550	23.650	23.500	23.550	15.301	148,846
2023-02-14	23.500	23.700	23.500	23.600	15.334	108,050
2023-02-13	23.750	23.750	23.500	23.650	15.366	121,255
2023-02-10	23.850	24.000	23.700	23.750	15.431	137,151
2023-02-09	23.850	23.900	23.850	23.850	15.496	105,668
2023-02-08	23.950	24.000	23.900	23.950	15.561	103,362

← NewerPage 15 of 21 · 1,220 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.