Mayer Steel Pipe Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.100	24.100	23.850	24.000	24.000	458,961
2026-10-16	24.000	24.450	24.000	24.350	24.350	562,845
2026-10-15	23.950	24.050	23.700	24.000	24.000	880,340
2026-10-14	23.900	24.300	23.900	24.300	24.300	687,202
2026-10-13	23.800	24.200	23.500	23.850	23.850	1,274,601
2026-10-12	23.850	24.450	23.800	24.000	24.000	1,158,723
2026-10-08	24.400	24.400	24.000	24.150	24.150	1,125,960
2026-10-07	24.850	25.050	24.250	24.400	24.400	1,824,646
2026-10-06	24.800	25.400	24.500	24.650	24.650	2,192,105
2026-10-05	26.900	26.900	25.250	25.250	25.250	4,660,468
2026-10-02	26.000	27.800	25.100	26.900	26.900	7,035,934
2026-10-01	29.200	29.250	26.000	26.200	26.200	20,946,940
2026-09-30	26.700	26.700	26.650	26.700	26.700	5,245,611
2026-09-29	22.500	24.300	22.500	24.300	24.300	5,688,335
2026-09-24	21.600	22.250	21.500	22.100	22.100	732,106
2026-09-23	21.500	21.700	21.450	21.600	21.600	213,346
2026-09-22	21.400	21.500	21.350	21.500	21.500	186,447
2026-09-21	21.500	21.600	21.400	21.400	21.400	251,001
2026-09-18	21.500	21.700	21.400	21.400	21.400	236,690
2026-09-17	21.450	21.550	21.400	21.500	21.500	129,400
2026-09-16	21.550	21.550	21.400	21.450	21.450	116,001
2026-09-15	21.350	21.550	21.350	21.550	21.550	384,753
2026-09-14	21.600	21.600	21.350	21.350	21.350	202,000
2026-09-11	21.650	21.750	21.550	21.600	21.600	422,000
2026-09-10	21.800	21.850	21.600	21.700	21.700	218,071
2026-09-09	21.750	21.900	21.750	21.900	21.900	170,000
2026-09-08	21.750	21.950	21.650	21.800	21.800	350,402
2026-09-07	22.050	22.050	21.650	21.650	21.650	419,100
2026-09-04	21.800	21.950	21.750	21.850	21.850	259,001
2026-09-03	21.700	22.300	21.700	21.800	21.800	402,400
2026-09-02	21.900	21.900	21.700	21.750	21.750	564,202
2026-09-01	21.700	21.900	21.700	21.900	21.900	172,404
2026-08-31	21.750	21.900	21.700	21.800	21.800	108,044
2026-08-28	21.850	21.900	21.750	21.850	21.850	124,118
2026-08-27	21.950	21.950	21.850	21.850	21.850	207,223
2026-08-26	21.850	22.000	21.650	21.850	21.850	289,649
2026-08-25	21.950	21.950	21.800	21.850	21.850	145,110
2026-08-24	21.850	22.150	21.750	21.950	21.950	262,071
2026-08-21	21.750	21.800	21.600	21.800	21.800	334,001
2026-08-20	21.600	21.750	21.600	21.750	21.750	216,140
2026-08-19	21.300	21.650	21.200	21.600	21.600	223,100
2026-08-18	21.700	21.700	21.400	21.450	21.450	166,002
2026-08-17	21.200	21.700	21.200	21.700	21.700	523,057
2026-08-14	21.300	21.300	21.000	21.200	21.200	396,830
2026-08-13	21.400	21.400	21.000	21.000	21.000	294,775
2026-08-12	21.250	21.250	21.100	21.150	21.150	207,200
2026-08-11	21.750	21.750	21.050	21.200	21.200	463,002
2026-08-10	21.700	21.750	21.400	21.750	21.750	415,400
2026-08-07	21.200	21.600	21.200	21.550	21.550	643,414
2026-08-06	20.950	21.150	20.950	21.150	21.150	268,502
2026-08-05	21.100	21.100	20.950	20.950	20.950	178,393
2026-08-04	21.000	21.150	20.900	21.050	21.050	274,753
2026-08-03	21.050	21.200	21.000	21.200	21.200	137,001
2026-07-31	21.200	21.450	21.050	21.100	21.100	203,548
2026-07-30	21.250	21.350	21.050	21.200	21.200	280,200
2026-07-29	21.150	21.300	20.850	21.300	21.300	473,400
2026-07-28	21.350	21.400	21.000	21.100	21.100	271,000
2026-07-27	21.350	21.450	21.300	21.350	21.350	267,000
2026-07-24	21.200	21.300	21.100	21.250	21.250	180,003
2026-07-23	21.350	21.350	21.050	21.200	21.200	125,002

Page 1 of 2 · 63 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.