Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	30.000	30.800	30.000	30.150	17.694	603,051
2022-05-12	30.900	30.900	30.000	30.000	17.606	1,534,831
2022-05-11	31.450	31.500	30.750	30.900	18.134	1,287,840
2022-05-10	31.600	31.600	30.850	31.400	18.427	1,178,655
2022-05-09	32.950	32.950	31.800	31.950	18.750	1,033,102
2022-05-06	32.500	33.050	32.500	33.000	19.366	551,026
2022-05-05	32.950	33.300	32.950	33.050	19.396	729,918
2022-05-04	32.600	32.850	32.600	32.800	19.249	463,508
2022-05-03	32.400	32.550	32.100	32.450	19.044	457,430
2022-04-29	32.200	32.500	32.200	32.400	19.014	307,489
2022-04-28	32.200	32.400	32.000	32.100	18.838	488,701
2022-04-27	32.000	32.100	31.500	31.950	18.750	1,023,601
2022-04-26	33.200	33.250	32.650	32.650	19.161	913,282
2022-04-25	33.000	33.100	32.450	32.800	19.249	1,875,121
2022-04-22	32.450	33.100	32.300	33.000	19.366	767,226
2022-04-21	32.550	32.750	32.400	32.500	19.073	380,400
2022-04-20	32.950	33.150	32.450	32.550	19.102	487,561
2022-04-19	32.650	33.200	32.650	32.950	19.337	463,345
2022-04-18	32.900	32.900	32.300	32.900	19.308	625,807
2022-04-15	32.700	33.350	32.700	33.000	19.366	790,908
2022-04-14	33.350	33.350	32.800	32.800	19.249	602,432
2022-04-13	32.600	33.200	32.600	33.100	19.425	1,186,026
2022-04-12	32.550	32.750	32.100	32.550	19.102	562,857
2022-04-11	32.500	32.700	32.300	32.550	19.102	517,233
2022-04-08	32.150	32.400	31.850	32.200	18.897	325,878
2022-04-07	32.250	32.600	31.700	31.750	18.633	899,272
2022-04-06	32.750	32.750	32.350	32.400	19.014	677,674
2022-04-01	31.950	32.650	31.950	32.650	19.161	479,491
2022-03-31	32.750	32.750	32.300	32.350	18.985	616,132
2022-03-30	32.900	32.900	32.550	32.700	19.190	859,244
2022-03-29	33.500	33.500	32.850	32.850	19.278	956,416
2022-03-28	33.650	33.650	33.150	33.350	19.572	670,440
2022-03-25	33.700	33.900	33.450	33.650	19.748	623,520
2022-03-24	33.650	34.150	33.650	33.700	19.777	787,560
2022-03-23	34.150	34.250	33.650	33.950	19.924	936,062
2022-03-22	34.000	34.350	34.000	34.250	20.100	1,282,094
2022-03-21	33.700	34.450	33.500	33.900	19.895	1,494,655
2022-03-18	33.000	33.550	33.000	33.300	19.543	762,061
2022-03-17	33.000	33.150	32.700	33.000	19.366	763,982
2022-03-16	33.400	33.400	32.500	32.650	19.161	987,794
2022-03-15	33.950	33.950	32.900	33.000	19.366	1,572,121
2022-03-14	33.250	34.000	33.200	34.000	19.953	2,213,122
2022-03-11	32.800	33.250	32.700	32.800	19.249	1,225,200
2022-03-10	32.700	33.050	32.400	32.650	19.161	549,650
2022-03-09	31.800	32.550	31.300	32.450	19.044	681,915
2022-03-08	33.250	33.500	31.300	31.450	18.457	1,809,037
2022-03-07	33.200	33.300	32.300	32.700	19.190	1,456,080
2022-03-04	33.000	33.200	32.700	33.150	19.454	948,907
2022-03-03	33.100	33.150	32.800	33.050	19.396	1,344,874
2022-03-02	32.550	33.000	32.400	32.700	19.190	1,095,913
2022-03-01	32.500	33.350	32.350	32.350	18.985	1,585,790
2022-02-25	31.950	32.400	31.800	32.000	18.780	864,966
2022-02-24	31.800	32.400	31.300	31.700	18.604	891,732
2022-02-23	32.300	32.450	32.000	32.200	18.897	548,401
2022-02-22	32.700	32.700	31.500	32.000	18.780	927,961
2022-02-21	31.850	33.000	31.800	32.650	19.161	2,241,817
2022-02-18	31.700	31.950	31.600	31.850	18.692	726,486
2022-02-17	31.650	31.800	31.500	31.750	18.633	403,200
2022-02-16	31.650	31.650	31.400	31.500	18.486	198,060
2022-02-15	31.600	31.800	31.300	31.350	18.398	285,795

← NewerPage 19 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.