Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.250	23.500	23.250	23.500	21.818	243,396
2025-07-24	23.500	23.500	23.150	23.300	21.632	543,214
2025-07-23	23.250	23.500	23.250	23.500	21.818	512,000
2025-07-22	23.850	23.850	23.100	23.250	21.586	703,159
2025-07-21	23.850	23.850	23.500	23.600	21.911	176,983
2025-07-18	24.200	24.200	23.650	23.750	22.050	289,116
2025-07-17	23.950	24.200	23.850	24.100	22.375	277,630
2025-07-16	23.850	24.000	23.750	23.900	22.190	239,412
2025-07-15	23.800	23.950	23.750	23.850	22.143	188,644
2025-07-14	23.900	23.950	23.750	23.850	22.143	188,104
2025-07-11	23.550	24.000	23.550	23.850	22.143	194,000
2025-07-10	23.400	23.700	23.350	23.700	22.004	122,770
2025-07-09	23.450	23.500	23.300	23.450	21.772	91,734
2025-07-08	23.600	23.600	23.250	23.300	21.632	257,000
2025-07-07	23.850	23.850	23.400	23.600	21.911	181,046
2025-07-04	24.150	24.250	23.650	23.750	22.050	339,191
2025-07-03	23.650	24.150	23.650	24.150	22.422	340,152
2025-07-02	23.800	23.900	23.650	23.800	22.097	120,666
2025-07-01	23.750	23.950	23.650	23.850	22.143	153,772
2025-06-30	23.850	23.850	23.500	23.650	21.957	159,569
2025-06-27	23.900	24.100	23.750	23.850	22.143	188,504
2025-06-26	23.850	24.200	23.850	23.900	22.190	193,600
2025-06-25	24.100	24.100	23.750	23.850	22.143	137,187
2025-06-24	23.850	24.100	23.750	24.100	22.375	318,228
2025-06-23	23.500	23.950	23.150	23.700	22.004	402,191
2025-06-20	23.700	23.700	23.250	23.500	21.818	272,734
2025-06-19	24.250	24.250	23.650	23.650	21.957	274,800
2025-06-18	23.700	24.100	23.600	24.050	22.329	395,351
2025-06-17	23.600	23.750	23.500	23.600	21.911	417,800
2025-06-16	23.750	23.750	23.450	23.550	21.865	569,262
2025-06-13	24.350	24.350	23.700	23.750	22.050	989,641
2025-06-12	24.450	24.650	24.300	24.400	22.654	1,073,538
2025-06-11	25.000	25.250	24.500	24.900	23.118	1,794,883
2025-06-10	28.000	28.250	28.000	28.050	24.000	1,818,605
2025-06-09	28.200	28.200	27.850	27.900	23.872	1,078,289
2025-06-06	28.200	28.300	28.000	28.100	24.043	460,489
2025-06-05	28.350	28.450	28.100	28.100	24.043	409,005
2025-06-04	28.000	28.400	28.000	28.350	24.257	584,990
2025-06-03	28.100	28.250	28.000	28.000	23.957	564,435
2025-06-02	28.400	28.400	28.050	28.100	24.043	428,802
2025-05-29	28.950	28.950	28.450	28.500	24.385	723,050
2025-05-28	29.100	29.250	28.800	28.850	24.684	587,405
2025-05-27	29.400	29.450	29.000	29.050	24.856	491,202
2025-05-26	29.300	29.450	29.200	29.400	25.155	467,320
2025-05-23	28.900	29.400	28.900	29.250	25.027	1,064,405
2025-05-22	29.200	29.200	28.650	28.800	24.642	403,830
2025-05-21	28.750	29.000	28.700	29.000	24.813	511,286
2025-05-20	28.650	28.800	28.600	28.750	24.599	211,519
2025-05-19	28.600	28.750	28.550	28.550	24.428	301,800
2025-05-16	28.650	28.800	28.600	28.600	24.471	305,433
2025-05-15	28.850	28.850	28.550	28.600	24.471	341,906
2025-05-14	28.800	28.950	28.750	28.850	24.684	435,220
2025-05-13	28.700	28.800	28.600	28.800	24.642	377,443
2025-05-12	28.750	28.900	28.600	28.650	24.513	394,967
2025-05-09	28.550	28.750	28.500	28.750	24.599	334,000
2025-05-08	28.500	28.650	28.400	28.650	24.513	258,500
2025-05-07	28.650	28.650	28.350	28.350	24.257	351,742
2025-05-06	28.100	28.650	28.100	28.550	24.428	263,595
2025-05-05	28.800	28.950	27.850	28.200	24.128	600,442
2025-05-02	28.700	28.850	28.600	28.700	24.556	423,576

← NewerPage 6 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.