Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	22.900	23.300	22.900	23.250	15.106	158,851
2022-08-05	23.050	23.250	23.000	23.200	15.074	337,201
2022-08-04	22.850	22.900	22.500	22.900	14.879	283,201
2022-08-03	23.100	23.100	22.700	22.800	14.814	363,724
2022-08-02	23.300	23.300	22.800	23.150	15.042	460,804
2022-08-01	22.300	23.500	22.300	23.300	15.139	1,067,040
2022-07-29	21.950	22.300	21.950	22.150	14.392	159,624
2022-07-28	22.350	22.350	21.900	21.950	14.262	182,851
2022-07-27	22.200	22.300	22.000	22.100	14.359	110,422
2022-07-26	22.350	22.400	22.100	22.100	14.359	187,201
2022-07-25	22.500	22.700	22.200	22.500	14.619	121,242
2022-07-22	22.400	22.600	22.400	22.550	14.652	261,642
2022-07-21	22.650	22.650	22.300	22.400	14.554	157,248
2022-07-20	22.600	22.900	22.450	22.450	14.587	213,600
2022-07-19	22.250	22.500	22.000	22.400	14.554	217,603
2022-07-18	22.100	22.150	21.900	22.100	14.359	230,496
2022-07-15	21.900	22.200	21.700	22.050	14.327	260,666
2022-07-14	21.450	22.050	21.350	21.900	14.229	282,012
2022-07-13	21.500	21.600	21.300	21.450	13.937	362,400
2022-07-12	21.450	21.450	20.700	20.900	13.580	287,427
2022-07-11	21.800	21.900	21.550	21.650	14.067	274,848
2022-07-08	21.600	21.900	21.550	21.800	14.164	366,067
2022-07-07	21.100	21.450	20.750	21.350	13.872	360,092
2022-07-06	21.650	21.650	20.950	21.000	13.645	321,900
2022-07-05	21.250	21.700	21.150	21.600	14.034	468,159
2022-07-04	20.500	21.800	20.350	20.950	13.612	622,884
2022-07-01	20.700	21.250	20.350	20.350	13.222	811,304
2022-06-30	22.150	22.150	20.400	20.800	13.515	859,344
2022-06-29	22.250	22.250	21.800	22.150	14.392	315,753
2022-06-28	23.000	23.000	22.050	22.200	14.424	742,681
2022-06-27	22.850	23.150	22.650	22.900	14.879	537,722
2022-06-24	22.650	22.800	22.300	22.350	14.522	429,264
2022-06-23	22.650	23.000	21.500	22.250	14.457	1,089,600
2022-06-22	24.150	24.200	22.500	22.550	14.652	1,354,860
2022-06-21	23.950	24.300	23.700	23.850	15.496	1,053,768
2022-06-20	25.800	25.800	23.650	23.650	15.366	1,844,857
2022-06-17	26.600	26.600	25.500	25.800	16.763	1,332,108
2022-06-16	27.600	27.750	26.800	26.850	17.446	3,367,262
2022-06-15	31.050	31.300	30.800	31.000	18.193	2,743,803
2022-06-14	31.600	31.600	30.950	31.150	18.281	1,620,600
2022-06-13	31.600	32.000	31.600	31.750	18.633	1,215,132
2022-06-10	31.900	31.950	31.600	31.900	18.721	754,801
2022-06-09	32.250	32.250	32.000	32.150	18.868	750,793
2022-06-08	32.350	32.350	32.150	32.250	18.926	560,640
2022-06-07	32.250	32.300	32.000	32.200	18.897	788,733
2022-06-06	31.700	32.000	31.700	32.000	18.780	600,768
2022-06-02	31.700	31.750	31.350	31.650	18.574	330,001
2022-06-01	31.200	31.900	31.200	31.650	18.574	700,278
2022-05-31	31.350	31.350	31.100	31.150	18.281	368,324
2022-05-30	31.050	31.250	31.000	31.200	18.310	547,623
2022-05-27	31.100	31.100	30.800	30.950	18.163	380,474
2022-05-26	31.050	31.050	30.750	30.800	18.075	457,557
2022-05-25	31.050	31.050	30.850	30.900	18.134	463,424
2022-05-24	30.950	31.100	30.800	30.950	18.163	647,760
2022-05-23	30.700	30.850	30.700	30.850	18.105	564,010
2022-05-20	30.650	30.800	30.600	30.600	17.958	597,608
2022-05-19	30.600	30.650	30.300	30.650	17.987	805,263
2022-05-18	30.600	31.000	30.600	31.000	18.193	757,441
2022-05-17	30.550	30.750	30.300	30.500	17.899	535,201
2022-05-16	30.500	30.600	30.100	30.150	17.694	551,659

← NewerPage 18 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.