Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	22.100	22.300	21.900	22.250	22.250	421,653
2026-04-27	22.250	22.250	21.750	22.000	22.000	613,434
2026-04-24	22.450	22.450	22.100	22.250	22.250	589,800
2026-04-23	22.900	22.900	22.300	22.400	22.400	881,762
2026-04-22	23.050	23.050	22.850	22.900	22.900	449,372
2026-04-21	23.050	23.100	22.950	23.050	23.050	475,796
2026-04-20	23.200	23.200	22.950	23.050	23.050	889,401
2026-04-17	23.400	23.400	23.050	23.150	23.150	752,570
2026-04-16	23.350	23.400	23.200	23.400	23.400	1,210,152
2026-04-15	25.200	25.300	25.150	25.150	23.350	2,164,512
2026-04-14	25.500	25.500	25.000	25.150	23.350	1,044,101
2026-04-13	25.400	25.500	25.000	25.200	23.396	1,162,680
2026-04-10	25.700	25.700	25.350	25.400	23.582	735,433
2026-04-09	25.400	25.650	25.250	25.550	23.721	648,205
2026-04-08	25.500	25.500	25.150	25.200	23.396	938,447
2026-04-07	24.950	25.650	24.900	25.300	23.489	936,871
2026-04-02	25.050	25.050	24.600	24.850	23.072	553,416
2026-04-01	24.700	24.950	24.600	24.950	23.164	846,231
2026-03-31	24.650	24.900	24.400	24.500	22.747	1,409,950
2026-03-30	24.400	24.800	23.950	24.050	22.329	674,753
2026-03-27	24.300	24.350	24.050	24.250	22.514	213,801
2026-03-26	24.650	24.650	24.350	24.350	22.607	717,034
2026-03-25	24.500	24.500	24.100	24.450	22.700	403,400
2026-03-24	24.500	24.500	24.000	24.150	22.422	371,395
2026-03-23	24.200	24.500	23.950	24.300	22.561	551,102
2026-03-20	24.250	24.650	24.100	24.200	22.468	850,038
2026-03-19	24.050	24.100	23.850	23.900	22.190	269,767
2026-03-18	24.450	24.550	24.200	24.200	22.468	330,701
2026-03-17	24.050	24.250	24.050	24.250	22.514	228,400
2026-03-16	23.850	24.200	23.850	24.100	22.375	344,201
2026-03-13	23.950	24.150	23.800	23.800	22.097	266,604
2026-03-12	23.900	24.150	23.900	24.000	22.282	335,607
2026-03-11	23.800	24.100	23.800	23.950	22.236	280,800
2026-03-10	24.200	24.200	23.650	23.700	22.004	285,021
2026-03-09	23.700	23.850	23.650	23.800	22.097	471,283
2026-03-06	23.800	24.400	23.800	24.400	22.654	365,814
2026-03-05	23.900	24.000	23.750	23.850	22.143	280,201
2026-03-04	24.350	24.350	23.650	23.650	21.957	652,102
2026-03-03	24.550	24.800	24.350	24.450	22.700	337,044
2026-03-02	24.400	24.700	24.300	24.550	22.793	324,115
2026-02-26	24.650	24.750	24.400	24.600	22.839	536,778
2026-02-25	24.200	24.550	24.200	24.550	22.793	478,191
2026-02-24	24.300	24.450	24.100	24.200	22.468	310,883
2026-02-23	24.300	24.450	24.100	24.300	22.561	343,401
2026-02-11	24.100	24.400	24.000	24.350	22.607	440,187
2026-02-10	24.200	24.400	23.950	23.950	22.236	483,150
2026-02-09	24.150	24.150	23.800	24.050	22.329	202,009
2026-02-06	24.000	24.000	23.550	23.900	22.190	440,002
2026-02-05	24.450	24.450	24.050	24.150	22.422	266,355
2026-02-04	23.950	24.450	23.750	24.400	22.654	555,023
2026-02-03	24.100	24.150	23.700	23.800	22.097	336,502
2026-02-02	24.150	24.500	23.800	23.900	22.190	845,020
2026-01-30	24.450	24.750	24.150	24.350	22.607	1,140,802
2026-01-29	23.900	24.700	23.800	24.450	22.700	1,844,165
2026-01-28	23.700	23.950	23.550	23.950	22.236	566,900
2026-01-27	23.950	24.100	23.500	23.550	21.865	518,900
2026-01-26	23.550	23.900	23.550	23.750	22.050	432,600
2026-01-23	23.650	23.750	23.500	23.650	21.957	179,000
2026-01-22	23.500	23.700	23.500	23.650	21.957	246,326
2026-01-21	23.600	23.600	23.400	23.500	21.818	398,464

← NewerPage 3 of 21 · 1,219 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.