Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	22.100	22.350	22.000	22.350	14.522	147,600
2022-11-01	21.550	22.100	21.300	22.100	14.359	198,003
2022-10-31	21.650	21.750	21.500	21.600	14.034	458,521
2022-10-28	21.800	21.900	21.550	21.550	14.002	127,202
2022-10-27	21.700	22.100	21.700	21.800	14.164	146,412
2022-10-26	21.750	21.800	21.250	21.700	14.099	362,473
2022-10-25	22.200	22.250	21.500	21.700	14.099	238,918
2022-10-24	21.850	22.500	21.850	22.050	14.327	381,904
2022-10-21	22.200	22.200	21.400	21.550	14.002	415,202
2022-10-20	23.050	23.050	21.800	21.800	14.164	1,489,742
2022-10-19	23.400	23.600	22.900	23.150	15.042	198,153
2022-10-18	23.650	23.650	23.250	23.400	15.204	169,279
2022-10-17	23.450	23.500	23.000	23.400	15.204	264,426
2022-10-14	23.850	24.000	23.400	23.900	15.529	162,140
2022-10-13	23.900	23.900	22.800	22.950	14.912	379,370
2022-10-12	23.950	24.200	23.500	23.900	15.529	129,602
2022-10-11	24.000	24.000	23.200	23.950	15.561	343,320
2022-10-07	24.100	24.350	24.000	24.050	15.626	190,057
2022-10-06	24.600	24.600	24.350	24.350	15.821	114,157
2022-10-05	24.650	24.700	24.400	24.600	15.984	279,603
2022-10-04	24.100	24.450	24.000	24.350	15.821	176,594
2022-10-03	23.850	24.550	23.750	23.950	15.561	263,037
2022-09-30	23.700	24.500	23.500	24.100	15.659	410,283
2022-09-29	24.000	24.450	23.750	23.900	15.529	311,222
2022-09-28	25.400	25.400	23.700	23.700	15.399	646,344
2022-09-27	25.050	25.300	24.700	25.000	16.243	292,932
2022-09-26	26.550	26.550	25.000	25.300	16.438	758,521
2022-09-23	26.000	26.700	26.000	26.600	17.283	735,097
2022-09-22	26.000	26.000	25.600	25.950	16.861	289,206
2022-09-21	26.250	26.750	25.600	26.000	16.893	958,921
2022-09-20	26.800	26.800	26.150	26.350	17.121	439,440
2022-09-19	27.000	27.100	26.450	26.450	17.186	316,802
2022-09-16	27.000	27.150	26.650	26.850	17.446	635,100
2022-09-15	26.400	27.200	26.350	27.200	17.673	1,118,684
2022-09-14	25.600	26.450	25.400	26.450	17.186	602,400
2022-09-13	26.750	26.750	25.950	26.150	16.991	551,641
2022-09-12	26.450	26.750	26.200	26.500	17.218	921,300
2022-09-08	25.700	26.200	25.400	26.100	16.958	1,700,022
2022-09-07	25.000	26.000	25.000	25.000	16.243	2,410,633
2022-09-06	24.550	25.050	24.550	24.800	16.114	513,608
2022-09-05	24.900	24.900	24.650	24.650	16.016	425,018
2022-09-02	24.300	25.150	24.300	24.750	16.081	1,473,866
2022-09-01	23.900	24.300	23.750	24.200	15.724	300,144
2022-08-31	24.200	24.200	23.900	24.150	15.691	187,441
2022-08-30	23.700	24.050	23.700	24.050	15.626	132,001
2022-08-29	24.300	24.300	23.800	23.950	15.561	312,130
2022-08-26	24.800	24.800	24.350	24.400	15.854	174,766
2022-08-25	24.600	24.650	24.300	24.450	15.886	469,473
2022-08-24	23.950	24.950	23.900	24.600	15.984	929,496
2022-08-23	23.600	23.750	23.400	23.750	15.431	164,360
2022-08-22	24.000	24.000	23.450	23.600	15.334	462,000
2022-08-19	24.050	24.250	24.050	24.100	15.659	632,256
2022-08-18	24.100	24.300	24.000	24.150	15.691	237,601
2022-08-17	24.250	24.700	24.100	24.100	15.659	801,318
2022-08-16	24.800	24.800	24.150	24.250	15.756	1,081,440
2022-08-15	24.500	24.800	24.100	24.650	16.016	648,037
2022-08-12	23.950	24.750	23.950	24.700	16.049	748,920
2022-08-11	23.900	24.200	23.900	23.950	15.561	187,201
2022-08-10	24.000	24.000	23.550	23.800	15.464	232,861
2022-08-09	23.250	24.000	23.250	24.000	15.594	326,565

← NewerPage 17 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.