MPI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	192.00	192.00	183.00	186.00	180.30	2,521,000
2023-10-31	197.50	198.00	188.00	189.00	183.21	1,750,000
2023-10-30	193.50	197.00	193.00	196.50	190.48	852,000
2023-10-27	193.50	195.50	190.50	192.50	186.60	1,362,000
2023-10-26	193.50	194.50	192.00	192.00	186.11	1,352,000
2023-10-25	200.00	201.50	198.00	198.00	191.93	923,000
2023-10-24	196.50	198.50	194.00	198.50	192.41	1,664,000
2023-10-23	191.50	197.00	190.50	193.50	187.57	1,548,000
2023-10-20	192.50	194.00	189.00	193.50	187.57	2,300,000
2023-10-19	198.50	200.00	192.00	194.00	188.05	4,182,000
2023-10-18	206.50	206.50	198.00	201.00	194.84	3,657,000
2023-10-17	209.50	210.50	206.00	207.00	200.65	1,231,000
2023-10-16	212.00	212.00	205.50	207.00	200.65	2,637,000
2023-10-13	214.00	217.50	213.50	214.50	207.92	4,915,000
2023-10-12	204.00	213.00	203.50	211.50	205.02	5,637,000
2023-10-11	207.50	207.50	198.00	198.00	191.93	3,567,000
2023-10-06	208.50	210.50	205.00	205.50	199.20	1,854,000
2023-10-05	207.00	209.00	206.00	206.50	200.17	1,257,000
2023-10-04	207.50	207.50	203.50	205.50	199.20	2,128,000
2023-10-03	213.00	214.00	208.50	209.00	202.59	2,143,000
2023-10-02	207.00	213.50	206.50	213.00	206.47	3,363,000
2023-09-28	206.50	208.50	202.00	205.00	198.71	2,481,000
2023-09-27	202.50	206.00	200.00	205.50	199.20	3,312,000
2023-09-26	211.50	212.50	204.50	204.50	198.23	2,556,000
2023-09-25	212.50	214.00	210.50	211.00	204.53	1,342,000
2023-09-22	204.00	212.00	203.50	212.00	205.50	1,995,000
2023-09-21	210.50	213.00	202.00	207.00	200.65	4,627,000
2023-09-20	215.50	220.50	211.50	212.50	205.98	4,240,000
2023-09-19	213.50	220.00	213.00	216.00	209.38	4,142,000
2023-09-18	214.50	216.00	212.00	212.50	205.98	2,781,000
2023-09-15	220.50	227.00	215.00	217.50	210.83	9,706,000
2023-09-14	209.50	219.00	209.50	219.00	212.29	5,689,000
2023-09-13	210.00	211.50	207.50	208.50	202.11	1,515,000
2023-09-12	206.00	212.50	206.00	210.00	203.56	3,573,000
2023-09-11	214.00	214.50	203.00	205.00	198.71	4,740,000
2023-09-08	212.50	214.50	206.50	214.00	207.44	4,056,000
2023-09-07	210.00	215.00	208.50	213.50	206.95	4,187,000
2023-09-06	210.00	212.50	206.50	208.50	202.11	4,941,000
2023-09-05	200.50	212.00	200.50	210.00	203.56	8,036,000
2023-09-04	193.00	199.50	192.50	199.50	193.38	3,696,000
2023-09-01	198.00	199.00	190.50	191.50	185.63	2,924,000
2023-08-31	194.50	197.50	193.50	197.00	190.96	2,235,000
2023-08-30	193.50	196.00	192.50	194.50	188.54	2,292,000
2023-08-29	193.50	194.00	188.50	191.00	185.14	2,356,000
2023-08-28	194.00	199.50	192.00	192.00	186.11	4,749,000
2023-08-25	192.00	198.00	191.00	191.00	185.14	2,967,000
2023-08-24	194.00	196.50	191.50	193.00	187.08	2,618,000
2023-08-23	194.50	195.00	189.00	191.00	185.14	2,756,000
2023-08-22	200.00	200.00	193.00	193.00	187.08	2,515,000
2023-08-21	199.00	200.50	194.50	196.00	189.99	2,279,000
2023-08-18	202.00	205.00	196.50	197.00	190.96	3,893,000
2023-08-17	196.00	204.00	195.50	202.00	195.81	4,574,000
2023-08-16	190.00	199.00	189.00	198.50	192.41	3,679,000
2023-08-15	194.50	196.00	191.00	192.00	186.11	3,313,000
2023-08-14	194.00	194.50	188.00	189.50	183.69	4,733,000
2023-08-11	196.00	204.50	195.00	196.50	190.48	10,231,000
2023-08-10	195.00	196.50	182.00	187.00	181.27	5,565,000
2023-08-09	196.00	203.00	195.50	197.50	191.44	6,700,000
2023-08-08	194.00	194.50	189.00	191.00	185.14	2,120,000
2023-08-07	190.50	195.50	187.00	194.00	188.05	2,737,000

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.