Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	28.700	28.850	28.600	28.700	24.556	423,576
2025-04-30	28.500	28.700	28.350	28.650	24.513	607,166
2025-04-29	28.100	28.650	28.050	28.500	24.385	446,286
2025-04-28	27.750	28.150	27.700	28.050	24.000	432,049
2025-04-25	27.400	27.950	27.350	27.750	23.743	649,297
2025-04-24	26.700	27.150	26.700	27.000	23.102	474,358
2025-04-23	26.300	26.700	26.250	26.550	22.717	442,800
2025-04-22	25.850	26.200	25.750	25.950	22.203	375,211
2025-04-21	26.450	26.450	25.850	26.000	22.246	617,780
2025-04-18	26.150	26.400	25.950	26.400	22.588	915,712
2025-04-17	26.150	26.600	25.950	26.400	22.588	429,236
2025-04-16	25.700	26.100	25.700	25.950	22.203	253,052
2025-04-15	24.950	26.200	24.950	26.050	22.289	605,943
2025-04-14	24.450	25.300	24.450	24.850	21.262	893,117
2025-04-11	23.900	24.400	23.050	24.300	20.791	764,691
2025-04-10	24.050	24.050	23.750	24.050	20.578	480,201
2025-04-09	23.100	23.300	21.800	21.900	18.738	1,820,232
2025-04-08	22.850	23.750	22.800	23.550	20.150	1,735,352
2025-04-07	25.100	25.100	25.100	25.100	21.476	183,700
2025-04-02	28.050	28.050	27.400	27.850	23.829	271,741
2025-04-01	27.400	27.950	27.350	27.800	23.786	346,571
2025-03-31	27.800	27.900	27.350	27.400	23.444	760,000
2025-03-28	29.000	29.000	28.200	28.300	24.214	826,816
2025-03-27	29.050	29.150	28.950	29.000	24.813	273,023
2025-03-26	29.100	29.300	29.000	29.150	24.941	414,523
2025-03-25	29.200	29.250	28.800	29.000	24.813	597,101
2025-03-24	29.050	29.300	29.000	29.150	24.941	409,600
2025-03-21	29.250	29.250	29.050	29.050	24.856	387,475
2025-03-20	29.300	29.300	29.100	29.250	25.027	593,001
2025-03-19	29.200	29.350	29.150	29.150	24.941	791,478
2025-03-18	29.400	29.450	29.200	29.250	25.027	716,601
2025-03-17	29.500	29.600	29.200	29.250	25.027	1,081,017
2025-03-14	29.050	29.550	29.050	29.350	25.112	1,602,791
2025-03-13	30.650	30.650	29.250	29.250	25.027	4,592,385
2025-03-12	31.250	31.800	31.100	31.750	27.166	2,545,801
2025-03-11	30.800	31.300	30.300	31.250	26.738	1,271,300
2025-03-10	30.850	31.300	30.750	31.200	26.695	1,099,978
2025-03-07	30.850	31.150	30.850	30.850	26.396	650,471
2025-03-06	31.200	31.350	30.950	31.000	26.524	669,116
2025-03-05	30.800	31.350	30.700	31.200	26.695	1,306,922
2025-03-04	30.400	30.750	30.100	30.600	26.182	814,920
2025-03-03	30.650	30.900	30.350	30.550	26.139	1,004,680
2025-02-27	30.900	31.400	30.800	31.000	26.524	1,519,411
2025-02-26	31.250	31.600	30.900	31.000	26.524	2,676,217
2025-02-25	30.350	31.800	30.150	31.700	27.123	6,578,486
2025-02-24	29.950	30.500	29.900	30.400	26.011	1,513,216
2025-02-21	29.800	30.050	29.700	29.950	25.626	907,454
2025-02-20	29.900	30.600	29.700	29.850	25.540	1,331,926
2025-02-19	29.500	29.850	29.450	29.750	25.454	846,679
2025-02-18	29.600	29.600	29.300	29.500	25.241	793,012
2025-02-17	29.900	29.900	29.050	29.600	25.326	1,881,400
2025-02-14	29.500	30.650	29.300	30.000	25.668	7,487,722
2025-02-13	28.100	29.100	28.100	28.900	24.727	1,812,157
2025-02-12	28.250	28.300	27.900	27.900	23.872	351,400
2025-02-11	28.700	28.850	28.150	28.150	24.086	574,598
2025-02-10	28.000	28.950	27.900	28.500	24.385	1,364,803
2025-02-07	28.400	28.400	28.200	28.250	24.171	297,603
2025-02-06	28.600	28.700	28.350	28.350	24.257	403,140
2025-02-05	28.500	28.650	28.450	28.550	24.428	336,992
2025-02-04	28.400	28.650	28.200	28.350	24.257	514,465

← NewerPage 7 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.