Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	31.500	31.800	31.400	31.650	18.574	383,554
2022-02-11	31.300	32.150	31.300	32.100	18.838	877,330
2022-02-10	31.750	31.900	31.450	31.800	18.662	359,013
2022-02-09	31.400	31.650	31.300	31.650	18.574	1,011,840
2022-02-08	30.900	31.250	30.800	31.250	18.339	281,412
2022-02-07	30.000	30.800	30.000	30.750	18.046	647,132
2022-01-26	29.550	30.000	29.550	29.600	17.371	342,276
2022-01-25	30.100	30.150	29.550	29.550	17.342	507,720
2022-01-24	30.000	30.000	29.150	29.900	17.547	331,201
2022-01-21	30.500	30.650	30.000	30.000	17.606	729,718
2022-01-20	30.700	30.750	30.450	30.600	17.958	239,146
2022-01-19	30.500	30.700	30.400	30.500	17.899	226,930
2022-01-18	30.550	30.900	30.550	30.650	17.987	264,434
2022-01-17	30.700	30.700	30.250	30.550	17.929	250,826
2022-01-14	31.200	31.200	30.250	30.600	17.958	494,401
2022-01-13	30.550	31.250	30.550	30.950	18.163	312,000
2022-01-12	31.050	31.450	30.400	30.650	17.987	860,922
2022-01-11	31.350	31.550	31.050	31.050	18.222	386,401
2022-01-10	31.450	31.600	31.250	31.350	18.398	394,801
2022-01-07	31.350	31.450	30.850	31.250	18.339	495,600
2022-01-06	31.250	31.500	31.250	31.350	18.398	201,601
2022-01-05	31.200	31.600	31.200	31.250	18.339	286,869
2022-01-04	31.500	31.500	31.100	31.200	18.310	587,059
2022-01-03	31.700	31.700	31.450	31.500	18.486	535,592
2021-12-30	31.700	31.800	31.500	31.650	18.574	308,744
2021-12-29	31.600	31.750	31.600	31.700	18.604	203,109
2021-12-28	31.650	31.700	31.550	31.600	18.545	282,913
2021-12-27	31.600	31.700	31.500	31.650	18.574	403,562
2021-12-24	32.100	32.100	31.700	31.700	18.604	239,112
2021-12-23	32.200	32.200	31.800	31.850	18.692	373,801
2021-12-22	32.150	32.300	31.900	31.950	18.750	310,561
2021-12-21	32.300	32.300	31.700	32.150	18.868	556,611
2021-12-20	32.250	32.600	32.000	32.300	18.956	815,498
2021-12-17	31.950	32.350	31.750	31.900	18.721	900,001
2021-12-16	31.700	31.700	31.500	31.600	18.545	376,824
2021-12-15	31.450	31.850	31.200	31.650	18.574	256,470
2021-12-14	32.250	32.250	31.400	31.450	18.457	643,680
2021-12-13	31.900	32.300	31.700	32.250	18.926	853,800
2021-12-10	31.800	32.000	31.650	31.700	18.604	505,345
2021-12-09	32.200	32.250	31.800	31.950	18.750	530,473
2021-12-08	32.600	33.000	32.050	32.100	18.838	1,127,167
2021-12-07	32.150	32.450	32.000	32.400	19.014	1,336,687
2021-12-06	32.300	32.300	31.800	31.850	18.692	597,774
2021-12-03	32.150	32.400	31.950	31.950	18.750	767,058
2021-12-02	31.700	32.150	31.600	31.950	18.750	735,075
2021-12-01	31.400	31.950	31.200	31.900	18.721	764,424
2021-11-30	31.250	31.500	31.000	31.400	18.427	621,921
2021-11-29	30.800	31.300	30.250	31.200	18.310	1,262,403
2021-11-26	32.100	32.100	31.150	31.250	18.339	725,005
2021-11-25	32.600	32.600	32.000	32.000	18.780	1,139,436
2021-11-24	31.800	32.450	31.550	32.150	18.868	3,142,464
2021-11-23	31.000	32.000	31.000	31.150	18.281	1,785,888
2021-11-22	30.550	30.900	30.200	30.650	17.987	530,976
2021-11-19	30.600	30.600	30.250	30.500	17.899	909,840
2021-11-18	30.750	31.000	30.600	30.600	17.958	859,467
2021-11-17	31.050	31.250	30.800	30.800	18.075	901,842
2021-11-16	31.700	31.700	31.000	31.050	18.222	900,003
2021-11-15	31.550	31.600	31.050	31.350	18.398	1,166,864
2021-11-12	31.950	32.000	31.300	31.550	18.516	940,800
2021-11-11	31.300	32.350	31.100	31.550	18.516	1,885,213

← NewerPage 20 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.