Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	27.950	27.950	27.650	27.700	23.700	490,600
2024-10-28	28.000	28.000	27.800	27.950	23.914	377,801
2024-10-25	28.000	28.050	27.850	27.900	23.872	366,510
2024-10-24	28.000	28.150	27.850	27.950	23.914	455,539
2024-10-23	28.300	28.300	27.900	28.000	23.957	452,092
2024-10-22	28.050	28.100	27.900	28.050	24.000	521,968
2024-10-21	28.400	28.400	28.000	28.050	24.000	755,475
2024-10-18	28.950	29.000	28.200	28.400	24.299	954,043
2024-10-17	29.200	29.300	28.850	28.900	24.727	1,117,743
2024-10-16	27.900	29.400	27.750	29.400	25.155	3,809,444
2024-10-15	28.100	28.300	27.900	27.900	23.872	831,651
2024-10-14	28.500	28.500	28.000	28.100	24.043	1,282,610
2024-10-11	29.200	29.200	28.600	28.600	24.471	628,450
2024-10-09	30.250	30.250	29.050	29.150	24.941	656,320
2024-10-08	30.050	30.200	29.800	29.900	25.583	690,901
2024-10-07	29.800	30.400	29.750	30.200	25.840	1,392,400
2024-10-04	29.700	29.800	29.300	29.450	25.198	594,233
2024-10-01	30.050	30.050	29.550	29.700	25.412	438,000
2024-09-30	30.450	30.450	29.700	30.000	25.668	789,004
2024-09-27	29.100	30.500	28.950	30.100	25.754	1,895,591
2024-09-26	29.100	29.250	28.850	28.850	24.684	589,808
2024-09-25	28.500	29.050	28.500	28.850	24.684	695,303
2024-09-24	28.500	28.500	28.350	28.400	24.299	226,503
2024-09-23	28.600	28.600	28.350	28.500	24.385	202,552
2024-09-20	28.600	28.600	28.100	28.450	24.342	307,502
2024-09-19	28.450	28.500	28.250	28.400	24.299	235,955
2024-09-18	28.400	28.550	28.200	28.300	24.214	281,001
2024-09-16	28.000	28.350	28.000	28.300	24.214	274,148
2024-09-13	27.900	28.000	27.800	27.850	23.829	143,036
2024-09-12	27.700	27.800	27.450	27.650	23.658	223,250
2024-09-11	27.700	27.800	27.500	27.500	23.529	207,114
2024-09-10	28.050	28.050	27.500	27.550	23.572	353,302
2024-09-09	27.450	27.950	27.400	27.950	23.914	245,832
2024-09-06	28.100	28.100	27.700	27.950	23.914	241,352
2024-09-05	28.100	28.500	28.000	28.100	24.043	501,300
2024-09-04	28.300	28.350	27.500	27.800	23.786	725,576
2024-09-03	28.800	28.900	28.500	28.700	24.556	358,080
2024-09-02	28.800	28.900	28.650	28.700	24.556	325,600
2024-08-30	28.600	28.650	28.450	28.650	24.513	302,150
2024-08-29	28.650	28.650	28.300	28.400	24.299	317,601
2024-08-28	28.500	28.700	28.350	28.600	24.471	617,051
2024-08-27	28.350	28.550	28.250	28.350	24.257	331,251
2024-08-26	28.300	28.750	28.200	28.450	24.342	789,070
2024-08-23	28.050	28.150	27.950	28.100	24.043	367,801
2024-08-22	28.000	28.400	27.900	28.200	24.128	499,265
2024-08-21	28.050	28.100	27.800	27.850	23.829	450,602
2024-08-20	27.900	28.100	27.800	28.050	24.000	575,696
2024-08-19	28.050	28.100	27.800	27.850	23.829	623,116
2024-08-16	28.250	28.450	28.050	28.050	24.000	758,356
2024-08-15	28.250	28.350	28.050	28.150	24.086	526,000
2024-08-14	27.800	28.400	27.700	28.000	23.957	848,516
2024-08-13	28.200	28.200	27.650	27.700	23.700	597,000
2024-08-12	28.050	28.300	27.900	28.000	23.957	711,455
2024-08-09	28.450	28.600	28.050	28.100	24.043	1,219,335
2024-08-08	28.200	28.650	28.000	28.450	24.342	658,201
2024-08-07	26.850	28.250	26.850	28.200	24.128	938,369
2024-08-06	27.400	27.400	26.000	26.800	22.930	1,017,126
2024-08-05	28.650	28.650	26.600	27.050	23.144	2,010,589
2024-08-02	29.750	29.750	29.000	29.150	24.941	1,127,166
2024-08-01	29.200	30.000	29.100	29.850	25.540	1,207,726

← NewerPage 9 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.