MPI Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 434.00 | 439.50 | 405.00 | 406.50 | 394.04 | 4,848,000 |
| 2024-05-02 | 440.00 | 440.00 | 427.50 | 427.50 | 414.39 | 3,059,000 |
| 2024-04-30 | 436.50 | 454.50 | 422.00 | 443.00 | 429.42 | 6,940,000 |
| 2024-04-29 | 415.00 | 438.00 | 410.50 | 431.00 | 417.79 | 7,269,000 |
| 2024-04-26 | 389.00 | 417.50 | 388.00 | 402.00 | 389.67 | 7,211,000 |
| 2024-04-25 | 394.00 | 400.00 | 379.00 | 381.00 | 369.32 | 3,335,000 |
| 2024-04-24 | 393.50 | 410.50 | 391.00 | 402.50 | 390.16 | 5,880,000 |
| 2024-04-23 | 380.00 | 393.00 | 375.50 | 386.00 | 374.17 | 4,898,000 |
| 2024-04-22 | 400.00 | 400.00 | 367.00 | 368.50 | 357.20 | 5,362,000 |
| 2024-04-19 | 384.00 | 410.00 | 376.50 | 397.50 | 385.31 | 5,991,000 |
| 2024-04-18 | 411.50 | 415.50 | 392.00 | 393.50 | 381.44 | 5,059,000 |
| 2024-04-17 | 380.00 | 414.00 | 380.00 | 414.00 | 401.31 | 4,482,000 |
| 2024-04-16 | 388.00 | 393.50 | 370.00 | 376.50 | 364.96 | 4,142,000 |
| 2024-04-15 | 412.00 | 418.50 | 386.00 | 390.50 | 378.53 | 6,563,000 |
| 2024-04-12 | 380.00 | 408.00 | 380.00 | 408.00 | 395.49 | 6,997,000 |
| 2024-04-11 | 336.00 | 371.00 | 329.00 | 371.00 | 359.62 | 5,706,000 |
| 2024-04-10 | 329.50 | 348.50 | 329.50 | 337.50 | 327.15 | 5,799,000 |
| 2024-04-09 | 327.50 | 344.00 | 325.00 | 325.00 | 315.04 | 3,271,000 |
| 2024-04-08 | 328.50 | 328.50 | 318.00 | 324.00 | 314.07 | 1,049,000 |
| 2024-04-03 | 328.00 | 331.00 | 322.00 | 324.00 | 314.07 | 1,325,000 |
| 2024-04-02 | 320.00 | 333.00 | 319.50 | 327.00 | 316.97 | 2,995,000 |
| 2024-04-01 | 316.50 | 325.00 | 315.50 | 321.00 | 311.16 | 2,128,000 |
| 2024-03-29 | 305.50 | 313.00 | 305.00 | 312.50 | 302.92 | 737,000 |
| 2024-03-28 | 312.50 | 313.50 | 304.50 | 304.50 | 295.16 | 954,000 |
| 2024-03-27 | 306.00 | 314.50 | 304.00 | 309.00 | 299.53 | 986,000 |
| 2024-03-26 | 313.00 | 316.50 | 305.00 | 307.00 | 297.59 | 1,648,000 |
| 2024-03-25 | 313.00 | 313.00 | 313.00 | 313.00 | 303.40 | 0 |
| 2024-03-22 | 313.00 | 315.00 | 306.50 | 313.00 | 303.40 | 1,229,000 |
| 2024-03-21 | 321.00 | 323.50 | 310.00 | 311.00 | 301.46 | 1,839,000 |
| 2024-03-20 | 324.50 | 324.50 | 324.50 | 324.50 | 314.55 | 0 |
| 2024-03-19 | 322.00 | 333.00 | 322.00 | 324.50 | 314.55 | 2,993,000 |
| 2024-03-18 | 312.50 | 312.50 | 312.50 | 312.50 | 302.92 | 0 |
| 2024-03-15 | 301.50 | 318.50 | 300.50 | 312.50 | 302.92 | 3,450,000 |
| 2024-03-14 | 314.00 | 314.00 | 294.00 | 300.50 | 291.29 | 2,292,000 |
| 2024-03-13 | 320.00 | 320.00 | 320.00 | 320.00 | 310.19 | 0 |
| 2024-03-12 | 299.00 | 327.00 | 299.00 | 320.00 | 310.19 | 4,529,000 |
| 2024-03-11 | 290.00 | 303.50 | 285.00 | 302.00 | 292.74 | 4,792,000 |
| 2024-03-08 | 313.50 | 316.00 | 289.00 | 289.00 | 280.14 | 7,702,000 |
| 2024-03-07 | 324.50 | 332.50 | 320.00 | 321.00 | 311.16 | 2,415,000 |
| 2024-03-06 | 327.00 | 330.00 | 322.50 | 323.50 | 313.58 | 1,992,000 |
| 2024-03-05 | 344.00 | 346.00 | 320.50 | 331.50 | 321.34 | 4,436,000 |
| 2024-03-04 | 333.00 | 339.00 | 326.50 | 333.00 | 322.79 | 3,029,000 |
| 2024-03-01 | 326.00 | 329.50 | 321.00 | 326.00 | 316.00 | 2,261,000 |
| 2024-02-29 | 321.50 | 329.50 | 319.00 | 323.00 | 313.10 | 2,284,000 |
| 2024-02-27 | 322.50 | 332.50 | 315.50 | 322.00 | 312.13 | 3,916,000 |
| 2024-02-26 | 338.00 | 338.00 | 318.00 | 320.00 | 310.19 | 4,063,000 |
| 2024-02-23 | 340.00 | 349.00 | 333.00 | 340.00 | 329.58 | 4,003,000 |
| 2024-02-22 | 331.00 | 346.50 | 323.00 | 339.50 | 329.09 | 8,652,000 |
| 2024-02-21 | 301.00 | 327.50 | 301.00 | 327.50 | 317.46 | 7,932,000 |
| 2024-02-20 | 293.50 | 298.00 | 292.00 | 298.00 | 288.86 | 1,778,000 |
| 2024-02-19 | 303.00 | 304.50 | 293.50 | 296.00 | 286.92 | 2,436,000 |
| 2024-02-16 | 298.50 | 311.00 | 298.00 | 305.50 | 296.13 | 4,302,000 |
| 2024-02-15 | 280.00 | 302.50 | 274.00 | 298.00 | 288.86 | 6,134,000 |
| 2024-02-05 | 278.00 | 281.50 | 272.00 | 275.00 | 266.57 | 2,079,000 |
| 2024-02-02 | 283.00 | 284.00 | 276.50 | 278.50 | 269.96 | 2,761,000 |
| 2024-02-01 | 276.00 | 282.00 | 270.00 | 278.50 | 269.96 | 2,889,000 |
| 2024-01-31 | 269.00 | 282.50 | 269.00 | 276.50 | 268.02 | 5,229,000 |
| 2024-01-30 | 265.00 | 269.50 | 265.00 | 269.00 | 260.75 | 1,374,000 |
| 2024-01-29 | 261.50 | 266.00 | 260.00 | 265.50 | 257.36 | 1,771,000 |
| 2024-01-26 | 259.50 | 262.50 | 257.00 | 260.50 | 252.51 | 1,699,000 |
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.