Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	27.900	28.350	27.650	28.150	24.086	556,807
2025-01-22	27.950	28.000	27.700	27.800	23.786	257,370
2025-01-21	27.350	27.950	27.350	27.800	23.786	472,170
2025-01-20	27.300	27.400	27.150	27.350	23.401	152,606
2025-01-17	27.300	27.450	27.100	27.300	23.358	125,949
2025-01-16	27.450	27.500	27.050	27.050	23.144	237,385
2025-01-15	27.000	27.450	27.000	27.150	23.230	194,143
2025-01-14	26.550	26.900	26.550	26.800	22.930	222,700
2025-01-13	27.300	27.300	26.400	26.550	22.717	669,701
2025-01-10	27.600	27.600	27.300	27.300	23.358	407,751
2025-01-09	27.950	27.950	27.600	27.650	23.658	368,301
2025-01-08	27.750	27.950	27.600	27.950	23.914	276,001
2025-01-07	27.800	27.900	27.700	27.750	23.743	210,516
2025-01-06	27.800	27.900	27.700	27.800	23.786	254,375
2025-01-03	28.000	28.050	27.750	27.800	23.786	265,465
2025-01-02	28.000	28.100	27.900	27.950	23.914	200,667
2024-12-31	28.100	28.200	27.850	28.000	23.957	368,198
2024-12-30	27.900	29.550	27.800	28.050	24.000	1,837,434
2024-12-27	27.800	27.950	27.750	27.800	23.786	197,500
2024-12-26	27.950	28.050	27.800	27.800	23.786	249,140
2024-12-25	27.950	28.050	27.850	27.850	23.829	148,463
2024-12-24	27.950	28.050	27.800	27.850	23.829	164,003
2024-12-23	27.700	27.900	27.650	27.700	23.700	256,781
2024-12-20	27.500	27.700	27.500	27.650	23.658	332,040
2024-12-19	27.550	27.900	27.550	27.600	23.615	370,714
2024-12-18	27.750	28.150	27.750	27.950	23.914	263,000
2024-12-17	27.800	28.000	27.700	27.800	23.786	311,270
2024-12-16	28.150	28.350	27.800	27.800	23.786	689,001
2024-12-13	28.300	28.350	28.150	28.150	24.086	310,400
2024-12-12	28.400	28.550	28.300	28.300	24.214	442,453
2024-12-11	28.500	28.600	28.300	28.400	24.299	510,800
2024-12-10	29.000	29.000	28.450	28.500	24.385	772,801
2024-12-09	29.400	29.400	29.050	29.100	24.898	390,000
2024-12-06	29.100	29.450	29.100	29.350	25.112	525,893
2024-12-05	29.000	29.250	29.000	29.100	24.898	317,284
2024-12-04	29.100	29.200	29.000	29.000	24.813	352,384
2024-12-03	29.200	29.350	29.050	29.100	24.898	407,800
2024-12-02	29.350	29.500	29.150	29.200	24.984	281,994
2024-11-29	29.200	29.400	28.950	29.350	25.112	290,601
2024-11-28	29.400	29.500	28.950	29.300	25.069	633,000
2024-11-27	29.950	29.950	29.300	29.400	25.155	1,241,860
2024-11-26	29.650	30.050	29.500	29.950	25.626	1,377,766
2024-11-25	29.250	29.700	29.250	29.600	25.326	1,079,764
2024-11-22	28.650	29.250	28.650	29.050	24.856	1,100,129
2024-11-21	28.750	28.750	28.550	28.600	24.471	237,660
2024-11-20	28.550	28.550	28.550	28.550	24.428	734,545
2024-11-19	28.600	28.800	28.500	28.600	24.471	558,446
2024-11-18	28.300	28.750	28.300	28.600	24.471	695,091
2024-11-15	28.150	28.600	28.150	28.350	24.257	824,155
2024-11-14	28.100	28.250	27.950	28.000	23.957	526,116
2024-11-13	28.150	28.350	28.000	28.100	24.043	716,621
2024-11-12	28.000	28.200	27.850	28.100	24.043	489,724
2024-11-11	27.800	28.000	27.550	28.000	23.957	376,884
2024-11-08	27.900	27.900	27.650	27.750	23.743	306,813
2024-11-07	27.650	28.250	27.650	27.900	23.872	651,605
2024-11-06	27.700	27.700	27.500	27.550	23.572	223,203
2024-11-05	27.550	27.800	27.550	27.550	23.572	255,000
2024-11-04	27.800	27.850	27.500	27.600	23.615	179,404
2024-11-01	27.400	27.850	27.150	27.800	23.786	295,800
2024-10-30	27.700	27.750	27.500	27.500	23.529	371,200

← NewerPage 8 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.