MPI Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 521.00 | 556.00 | 515.00 | 555.00 | 544.79 | 3,249,000 |
| 2024-07-29 | 584.00 | 587.00 | 523.00 | 526.00 | 516.33 | 4,136,000 |
| 2024-07-26 | 519.00 | 586.00 | 512.00 | 574.00 | 563.44 | 3,808,000 |
| 2024-07-23 | 535.00 | 560.00 | 522.00 | 555.00 | 544.79 | 4,139,000 |
| 2024-07-22 | 585.00 | 597.00 | 531.00 | 531.00 | 521.23 | 4,088,000 |
| 2024-07-19 | 613.00 | 613.00 | 579.00 | 590.00 | 579.15 | 3,624,000 |
| 2024-07-18 | 604.00 | 617.00 | 594.00 | 610.00 | 598.78 | 2,286,000 |
| 2024-07-17 | 615.00 | 633.00 | 606.00 | 623.00 | 611.54 | 2,608,000 |
| 2024-07-16 | 638.00 | 652.00 | 602.00 | 617.00 | 605.65 | 3,552,000 |
| 2024-07-15 | 606.00 | 647.00 | 600.00 | 635.00 | 623.32 | 4,136,000 |
| 2024-07-12 | 603.00 | 614.00 | 595.00 | 595.00 | 584.06 | 1,768,000 |
| 2024-07-11 | 607.00 | 638.00 | 600.00 | 620.00 | 608.60 | 3,736,000 |
| 2024-07-10 | 574.00 | 606.00 | 566.00 | 600.00 | 581.60 | 3,267,000 |
| 2024-07-09 | 561.00 | 598.00 | 561.00 | 573.00 | 555.43 | 4,091,000 |
| 2024-07-08 | 585.00 | 585.00 | 540.00 | 549.00 | 532.17 | 3,532,000 |
| 2024-07-05 | 539.00 | 588.00 | 538.00 | 582.00 | 564.16 | 4,017,000 |
| 2024-07-04 | 542.00 | 543.00 | 530.00 | 535.00 | 518.60 | 1,141,000 |
| 2024-07-03 | 543.00 | 547.00 | 533.00 | 535.00 | 518.60 | 936,000 |
| 2024-07-02 | 548.00 | 553.00 | 533.00 | 539.00 | 522.47 | 1,667,000 |
| 2024-07-01 | 530.00 | 550.00 | 525.00 | 548.00 | 531.20 | 2,752,000 |
| 2024-06-28 | 539.00 | 552.00 | 530.00 | 530.00 | 513.75 | 2,062,000 |
| 2024-06-27 | 539.00 | 545.00 | 531.00 | 539.00 | 522.47 | 2,114,000 |
| 2024-06-26 | 530.00 | 544.00 | 530.00 | 539.00 | 522.47 | 1,474,000 |
| 2024-06-25 | 522.00 | 538.00 | 506.00 | 536.00 | 519.57 | 2,890,000 |
| 2024-06-24 | 534.00 | 538.00 | 516.00 | 518.00 | 502.12 | 1,785,000 |
| 2024-06-21 | 522.00 | 542.00 | 522.00 | 528.00 | 511.81 | 2,104,000 |
| 2024-06-20 | 524.00 | 532.00 | 516.00 | 529.00 | 512.78 | 1,513,000 |
| 2024-06-19 | 528.00 | 537.00 | 513.00 | 525.00 | 508.90 | 2,481,000 |
| 2024-06-18 | 527.00 | 543.00 | 523.00 | 524.00 | 507.93 | 2,920,000 |
| 2024-06-17 | 530.00 | 535.00 | 518.00 | 518.00 | 502.12 | 2,739,000 |
| 2024-06-14 | 558.00 | 566.00 | 530.00 | 537.00 | 520.54 | 4,413,000 |
| 2024-06-13 | 545.00 | 566.00 | 538.00 | 560.00 | 542.83 | 5,381,000 |
| 2024-06-12 | 508.00 | 546.00 | 504.00 | 537.00 | 520.54 | 5,633,000 |
| 2024-06-11 | 499.00 | 508.00 | 488.00 | 506.00 | 490.49 | 2,168,000 |
| 2024-06-07 | 492.00 | 499.50 | 487.50 | 496.50 | 481.28 | 1,205,000 |
| 2024-06-06 | 503.00 | 514.00 | 490.00 | 491.00 | 475.95 | 2,953,000 |
| 2024-06-05 | 486.00 | 505.00 | 480.00 | 498.00 | 482.73 | 3,005,000 |
| 2024-06-04 | 486.00 | 494.50 | 483.00 | 484.00 | 469.16 | 1,217,000 |
| 2024-06-03 | 488.00 | 500.00 | 482.00 | 490.00 | 474.98 | 1,659,000 |
| 2024-05-31 | 498.50 | 506.00 | 481.50 | 482.00 | 467.22 | 2,854,000 |
| 2024-05-30 | 483.50 | 505.00 | 481.00 | 493.50 | 478.37 | 3,086,000 |
| 2024-05-29 | 495.50 | 501.00 | 481.00 | 492.00 | 476.91 | 3,367,000 |
| 2024-05-28 | 500.00 | 517.00 | 492.00 | 495.50 | 480.31 | 4,205,000 |
| 2024-05-27 | 516.00 | 520.00 | 494.50 | 497.50 | 482.25 | 4,332,000 |
| 2024-05-24 | 480.00 | 517.00 | 475.00 | 509.00 | 493.39 | 9,880,000 |
| 2024-05-23 | 480.00 | 487.50 | 464.00 | 470.00 | 455.59 | 4,534,000 |
| 2024-05-22 | 449.00 | 486.00 | 445.50 | 477.00 | 462.37 | 7,082,000 |
| 2024-05-21 | 431.00 | 448.00 | 430.50 | 443.50 | 429.90 | 4,036,000 |
| 2024-05-20 | 443.00 | 446.00 | 426.50 | 426.50 | 413.42 | 3,846,000 |
| 2024-05-17 | 437.00 | 440.00 | 431.00 | 440.00 | 426.51 | 1,464,000 |
| 2024-05-16 | 429.50 | 442.00 | 426.00 | 434.50 | 421.18 | 2,838,000 |
| 2024-05-15 | 444.50 | 448.00 | 424.00 | 424.00 | 411.00 | 3,798,000 |
| 2024-05-14 | 430.00 | 443.00 | 415.00 | 436.00 | 422.63 | 4,019,000 |
| 2024-05-13 | 437.00 | 438.00 | 423.00 | 429.00 | 415.85 | 2,758,000 |
| 2024-05-10 | 446.00 | 452.00 | 428.00 | 430.50 | 417.30 | 5,653,000 |
| 2024-05-09 | 438.00 | 463.00 | 427.00 | 447.50 | 433.78 | 9,327,000 |
| 2024-05-08 | 412.00 | 425.00 | 412.00 | 425.00 | 411.97 | 3,455,000 |
| 2024-05-07 | 405.00 | 418.00 | 397.50 | 412.00 | 399.37 | 4,248,000 |
| 2024-05-06 | 410.50 | 425.00 | 393.00 | 398.00 | 385.80 | 4,824,000 |
| 2024-05-03 | 434.00 | 439.50 | 405.00 | 406.50 | 394.04 | 4,848,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 22.0000 TWD |
| 2025-07-10 | 16.0136 TWD |
| 2024-07-11 | 7.5000 TWD |
| 2023-07-13 | 7.0000 TWD |
| 2022-07-14 | 4.0000 TWD |
| 2021-07-12 | 4.4701 TWD |
| 2020-07-20 | 2.4896 TWD |
| 2019-09-04 | 1.9997 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.