Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	23.750	24.100	23.700	23.800	22.097	355,906
2026-01-16	24.350	24.350	23.800	23.900	22.190	295,401
2026-01-15	24.250	24.400	24.050	24.200	22.468	455,613
2026-01-14	23.850	24.100	23.800	24.100	22.375	354,890
2026-01-13	23.700	23.850	23.450	23.800	22.097	243,357
2026-01-12	23.450	23.800	23.400	23.700	22.004	275,062
2026-01-09	24.000	24.000	23.250	23.450	21.772	276,083
2026-01-08	24.250	24.300	23.700	23.750	22.050	254,992
2026-01-07	23.350	24.150	23.250	24.100	22.375	594,145
2026-01-06	23.200	23.200	23.050	23.150	21.493	147,000
2026-01-05	23.550	23.550	23.150	23.200	21.540	308,221
2026-01-02	23.700	23.700	23.450	23.600	21.911	148,400
2025-12-31	23.850	23.950	23.700	23.800	22.097	149,401
2025-12-30	23.850	23.950	23.550	23.800	22.097	197,809
2025-12-29	23.650	24.200	23.650	23.850	22.143	436,021
2025-12-26	23.400	23.650	23.300	23.650	21.957	219,396
2025-12-24	23.400	23.550	23.350	23.400	21.725	221,009
2025-12-23	23.300	23.400	23.300	23.400	21.725	136,901
2025-12-22	23.250	23.350	23.150	23.300	21.632	176,800
2025-12-19	23.000	23.300	23.000	23.250	21.586	159,640
2025-12-18	23.150	23.150	23.000	23.050	21.400	112,150
2025-12-17	23.150	23.300	23.100	23.150	21.493	183,662
2025-12-16	23.200	23.300	22.950	23.150	21.493	220,966
2025-12-15	23.050	23.400	23.050	23.300	21.632	176,206
2025-12-12	23.050	23.300	23.050	23.250	21.586	170,016
2025-12-11	22.900	23.100	22.900	23.000	21.354	129,200
2025-12-10	22.900	23.050	22.900	22.950	21.308	120,332
2025-12-09	22.900	23.100	22.850	23.050	21.400	209,339
2025-12-08	23.100	23.100	22.850	22.900	21.261	178,724
2025-12-05	23.300	23.300	23.050	23.150	21.493	140,080
2025-12-04	23.350	23.450	23.200	23.400	21.725	193,649
2025-12-03	23.350	23.350	23.150	23.300	21.632	162,200
2025-12-02	23.200	23.350	23.200	23.250	21.586	169,200
2025-12-01	23.050	23.350	23.050	23.150	21.493	117,600
2025-11-28	23.050	23.400	22.900	23.150	21.493	172,140
2025-11-27	23.150	23.300	22.950	23.050	21.400	171,598
2025-11-26	23.150	23.300	23.000	23.150	21.493	270,800
2025-11-25	22.900	23.050	22.900	23.000	21.354	151,279
2025-11-24	22.600	22.900	22.600	22.900	21.261	305,901
2025-11-21	22.750	22.750	22.450	22.500	20.890	124,192
2025-11-20	22.450	22.800	22.450	22.650	21.029	144,241
2025-11-19	22.600	22.600	22.300	22.400	20.797	271,872
2025-11-18	22.750	22.750	22.350	22.450	20.843	582,174
2025-11-17	23.300	23.300	22.850	22.900	21.261	288,222
2025-11-14	23.000	23.350	23.000	23.300	21.632	314,059
2025-11-13	23.100	23.150	23.000	23.150	21.493	244,113
2025-11-12	22.950	23.000	22.800	23.000	21.354	311,402
2025-11-11	23.000	23.100	22.650	22.750	21.122	601,393
2025-11-10	23.550	23.550	22.850	22.950	21.308	602,030
2025-11-07	23.800	23.950	23.700	23.750	22.050	253,001
2025-11-06	23.700	23.800	23.650	23.800	22.097	201,600
2025-11-05	23.750	23.750	23.400	23.600	21.911	190,600
2025-11-04	23.650	23.850	23.650	23.750	22.050	193,801
2025-11-03	23.700	23.800	23.650	23.650	21.957	211,600
2025-10-31	23.850	23.900	23.650	23.800	22.097	167,400
2025-10-30	23.700	23.800	23.600	23.750	22.050	226,389
2025-10-29	24.000	24.000	23.600	23.700	22.004	278,201
2025-10-28	24.150	24.250	23.900	23.900	22.190	224,160
2025-10-27	24.000	24.100	23.700	24.000	22.282	380,902
2025-10-23	23.750	23.950	23.750	23.900	22.190	222,483

← NewerPage 4 of 5 · 243 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.