Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24.000	24.000	23.800	23.950	15.561	80,678
2023-02-06	24.000	24.050	23.800	23.900	15.529	115,428
2023-02-03	23.900	24.000	23.750	24.000	15.594	126,438
2023-02-02	24.100	24.200	23.750	23.900	15.529	256,734
2023-02-01	23.750	24.250	23.750	24.050	15.626	263,140
2023-01-31	23.350	23.850	23.350	23.750	15.431	201,854
2023-01-30	23.400	23.650	23.250	23.400	15.204	603,914
2023-01-17	23.150	23.350	23.050	23.150	15.042	489,964
2023-01-16	23.300	23.400	23.150	23.150	15.042	114,289
2023-01-13	23.200	23.350	23.200	23.300	15.139	146,448
2023-01-12	23.050	23.300	23.050	23.200	15.074	111,696
2023-01-11	23.250	23.250	23.050	23.050	14.976	104,641
2023-01-10	23.200	23.300	23.100	23.250	15.106	98,402
2023-01-09	23.100	23.400	23.100	23.200	15.074	430,802
2023-01-06	23.100	23.100	22.850	22.950	14.912	147,828
2023-01-05	23.100	23.250	23.050	23.150	15.042	133,516
2023-01-04	23.200	23.300	23.000	23.200	15.074	61,202
2023-01-03	22.950	23.450	22.600	23.200	15.074	249,964
2022-12-30	23.000	23.150	22.800	22.950	14.912	180,000
2022-12-29	23.400	23.400	22.800	22.900	14.879	146,078
2022-12-28	23.400	23.600	23.150	23.300	15.139	163,252
2022-12-27	23.550	23.900	23.500	23.550	15.301	146,400
2022-12-26	23.700	23.700	23.350	23.550	15.301	84,013
2022-12-23	23.450	23.600	23.400	23.500	15.269	90,003
2022-12-22	23.850	24.400	23.300	23.650	15.366	223,299
2022-12-21	22.900	24.200	22.900	23.550	15.301	428,461
2022-12-20	23.000	23.400	22.800	22.850	14.847	303,741
2022-12-19	23.750	23.750	23.200	23.200	15.074	326,520
2022-12-16	23.550	24.550	23.550	23.750	15.431	268,526
2022-12-15	23.700	24.550	23.700	23.950	15.561	499,245
2022-12-14	23.800	24.100	23.400	23.700	15.399	382,802
2022-12-13	23.300	24.500	22.950	23.750	15.431	2,427,480
2022-12-12	22.650	22.900	22.550	22.800	14.814	78,000
2022-12-09	22.750	23.000	22.750	22.750	14.782	178,802
2022-12-08	22.750	22.800	22.700	22.750	14.782	212,521
2022-12-07	23.050	23.150	22.800	22.850	14.847	129,362
2022-12-06	23.250	23.250	22.950	23.050	14.976	196,860
2022-12-05	23.300	23.450	23.100	23.250	15.106	212,592
2022-12-02	23.400	23.450	23.150	23.300	15.139	218,793
2022-12-01	23.450	23.500	23.250	23.400	15.204	265,321
2022-11-30	23.300	23.450	23.200	23.300	15.139	233,904
2022-11-29	23.150	23.250	22.850	23.250	15.106	183,948
2022-11-28	23.400	23.400	23.000	23.150	15.042	131,904
2022-11-25	23.400	23.700	23.300	23.400	15.204	206,116
2022-11-24	23.200	23.400	23.100	23.400	15.204	199,204
2022-11-23	23.200	23.300	23.150	23.150	15.042	117,810
2022-11-22	23.200	23.200	23.000	23.150	15.042	136,920
2022-11-21	23.000	23.400	22.950	23.250	15.106	154,803
2022-11-18	23.300	23.350	23.000	23.000	14.944	129,666
2022-11-17	23.000	23.400	23.000	23.300	15.139	283,207
2022-11-16	23.050	23.550	22.900	22.900	14.879	348,001
2022-11-15	23.000	23.200	22.600	23.050	14.976	369,600
2022-11-14	22.800	23.400	22.800	23.000	14.944	422,402
2022-11-11	23.000	23.000	22.550	22.800	14.814	199,270
2022-11-10	22.800	22.800	22.400	22.500	14.619	186,270
2022-11-09	23.250	23.250	22.900	22.950	14.912	242,400
2022-11-08	23.100	23.300	23.050	23.150	15.042	150,104
2022-11-07	22.550	22.900	22.550	22.850	14.847	141,120
2022-11-04	22.450	22.800	22.300	22.550	14.652	78,145
2022-11-03	22.000	22.650	22.000	22.650	14.717	134,920

← NewerPage 16 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.