Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	23.700	23.850	23.700	23.750	22.050	190,098
2025-10-21	23.500	23.700	23.450	23.600	21.911	300,002
2025-10-20	23.650	23.650	23.400	23.450	21.772	204,450
2025-10-17	23.500	23.900	23.500	23.550	21.865	311,102
2025-10-16	23.050	23.600	23.050	23.500	21.818	385,409
2025-10-15	23.500	23.700	22.850	22.850	21.215	3,668,600
2025-10-14	23.400	23.800	23.200	23.500	21.818	538,009
2025-10-13	23.000	23.400	22.700	23.250	21.586	521,542
2025-10-09	23.600	23.850	23.600	23.600	21.911	414,237
2025-10-08	23.700	23.800	23.550	23.750	22.050	474,439
2025-10-07	24.150	24.150	23.850	24.000	22.282	449,201
2025-10-03	24.250	24.250	24.000	24.100	22.375	336,500
2025-10-02	24.250	24.400	24.150	24.150	22.422	254,564
2025-10-01	24.400	24.500	24.250	24.250	22.514	298,013
2025-09-30	24.400	24.550	24.300	24.500	22.747	205,434
2025-09-26	24.750	24.750	24.250	24.300	22.561	267,000
2025-09-25	24.600	24.850	24.550	24.700	22.932	125,048
2025-09-24	24.550	24.750	24.450	24.450	22.700	124,200
2025-09-23	24.650	24.700	24.500	24.500	22.747	173,553
2025-09-22	24.800	24.800	24.600	24.650	22.886	84,008
2025-09-19	24.700	24.750	24.550	24.600	22.839	110,354
2025-09-18	24.700	25.050	24.700	24.750	22.979	206,045
2025-09-17	24.700	24.800	24.550	24.600	22.839	107,416
2025-09-16	24.600	24.700	24.550	24.550	22.793	146,464
2025-09-15	24.850	24.850	24.550	24.650	22.886	171,001
2025-09-12	24.400	24.650	24.400	24.600	22.839	739,238
2025-09-11	25.000	25.000	24.400	24.400	22.654	395,904
2025-09-10	25.300	25.300	24.900	25.050	23.257	226,815
2025-09-09	25.350	25.450	25.150	25.350	23.536	182,200
2025-09-08	25.450	25.500	25.300	25.450	23.629	153,084
2025-09-05	25.550	25.700	25.300	25.500	23.675	204,400
2025-09-04	25.050	25.600	25.050	25.450	23.629	464,820
2025-09-03	24.850	25.100	24.800	25.050	23.257	196,400
2025-09-02	25.050	25.200	24.800	24.850	23.072	202,601
2025-09-01	25.100	25.200	24.800	25.000	23.211	254,400
2025-08-29	25.150	25.250	24.950	25.000	23.211	342,386
2025-08-28	25.200	25.250	25.050	25.050	23.257	356,214
2025-08-27	25.100	25.250	25.100	25.200	23.396	211,536
2025-08-26	25.150	25.350	25.100	25.200	23.396	289,720
2025-08-25	25.200	25.250	25.100	25.150	23.350	209,230
2025-08-22	25.150	25.400	24.950	25.000	23.211	204,060
2025-08-21	25.150	25.450	25.050	25.250	23.443	285,806
2025-08-20	25.700	25.700	24.950	25.100	23.304	373,900
2025-08-19	25.300	25.650	25.200	25.600	23.768	668,620
2025-08-18	25.600	25.800	25.200	25.300	23.489	570,721
2025-08-15	25.300	25.850	25.100	25.700	23.861	1,114,095
2025-08-14	24.500	25.200	24.500	25.150	23.350	846,426
2025-08-13	24.600	24.750	24.350	24.500	22.747	1,044,526
2025-08-12	23.450	23.900	23.450	23.850	22.143	566,700
2025-08-11	23.200	23.550	23.200	23.450	21.772	303,404
2025-08-08	23.200	23.400	23.150	23.300	21.632	186,059
2025-08-07	23.350	23.400	22.900	23.300	21.632	361,388
2025-08-06	23.150	23.400	23.150	23.300	21.632	167,908
2025-08-05	23.300	23.300	23.050	23.150	21.493	175,316
2025-08-04	23.100	23.300	22.750	23.300	21.632	250,119
2025-08-01	23.050	23.050	23.050	23.050	21.400	0
2025-07-31	23.500	23.550	23.000	23.050	21.400	508,207
2025-07-30	23.300	23.500	23.250	23.500	21.818	277,094
2025-07-29	23.450	23.550	23.200	23.300	21.632	214,202
2025-07-28	23.500	23.550	23.350	23.400	21.725	215,603

← NewerPage 5 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.