MPI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	190.00	194.00	187.00	190.50	184.66	3,442,000
2023-08-02	203.00	203.50	185.50	187.50	181.75	6,591,000
2023-08-01	207.00	213.00	199.00	203.00	196.78	5,552,000
2023-07-31	216.00	223.00	202.00	205.00	198.71	9,548,000
2023-07-28	205.50	216.00	200.00	212.00	205.50	11,030,000
2023-07-27	201.00	203.00	197.50	202.00	195.81	4,370,000
2023-07-26	197.00	205.50	195.00	198.50	192.41	7,645,000
2023-07-25	188.00	204.50	187.50	198.00	191.93	10,244,000
2023-07-24	190.00	192.00	185.00	186.50	180.78	3,765,000
2023-07-21	181.00	189.00	180.50	187.50	181.75	3,701,000
2023-07-20	187.00	189.50	184.00	185.50	179.81	2,945,000
2023-07-19	189.00	193.00	184.00	187.00	181.27	7,645,000
2023-07-18	186.00	186.50	180.00	182.50	176.90	3,809,000
2023-07-17	187.50	193.00	182.50	183.00	177.39	5,838,000
2023-07-14	182.00	190.00	177.00	186.50	180.78	11,203,000
2023-07-13	175.00	182.00	173.00	178.00	172.54	8,810,000
2023-07-12	178.50	179.50	175.00	175.00	162.85	3,260,000
2023-07-11	175.50	178.50	173.00	177.00	164.71	3,002,000
2023-07-10	176.00	177.50	173.50	173.50	161.45	2,007,000
2023-07-07	177.50	179.00	174.00	174.50	162.38	3,947,000
2023-07-06	179.50	180.50	176.50	176.50	164.24	3,779,000
2023-07-05	180.00	183.00	177.00	179.50	167.04	5,165,000
2023-07-04	184.50	184.50	175.00	181.50	168.90	9,934,000
2023-07-03	174.50	188.50	174.00	186.00	173.09	8,028,000
2023-06-30	171.00	174.00	170.00	173.50	161.45	2,150,000
2023-06-29	169.00	172.00	169.00	171.00	159.13	2,058,000
2023-06-28	172.00	172.50	167.50	167.50	155.87	1,985,000
2023-06-27	172.50	175.00	169.00	169.50	157.73	2,620,000
2023-06-26	174.50	175.00	172.00	172.50	160.52	2,053,000
2023-06-21	173.00	177.00	172.50	175.50	163.31	5,163,000
2023-06-20	171.50	175.00	166.50	173.00	160.99	3,543,000
2023-06-19	168.50	172.00	167.50	170.50	158.66	2,090,000
2023-06-16	176.50	179.50	169.50	169.50	157.73	8,601,000
2023-06-15	172.00	176.50	171.00	172.50	160.52	4,033,000
2023-06-14	173.50	175.00	169.00	171.00	159.13	3,468,000
2023-06-13	171.00	175.00	170.50	171.50	159.59	5,086,000
2023-06-12	172.00	173.00	166.00	169.00	157.27	4,507,000
2023-06-09	168.00	172.00	162.50	169.50	157.73	8,798,000
2023-06-08	177.00	178.00	168.00	170.00	158.20	6,497,000
2023-06-07	166.00	178.50	165.00	177.00	164.71	9,036,000
2023-06-06	168.00	168.50	163.00	165.00	153.54	2,907,000
2023-06-05	165.50	171.50	164.00	168.00	156.34	6,117,000
2023-06-02	165.00	166.00	162.50	164.00	152.61	2,036,000
2023-06-01	163.00	165.00	161.50	163.50	152.15	2,488,000
2023-05-31	168.50	169.00	162.00	163.00	151.68	5,216,000
2023-05-30	161.50	167.50	160.50	167.00	155.40	6,721,000
2023-05-29	165.00	168.50	160.50	162.50	151.22	7,915,000
2023-05-26	164.00	168.00	158.50	163.00	151.68	14,930,000
2023-05-25	158.00	161.50	152.50	159.50	148.43	9,760,000
2023-05-24	153.00	156.50	152.50	155.50	144.70	5,340,000
2023-05-23	146.50	155.00	146.50	154.50	143.77	9,810,000
2023-05-22	152.00	157.00	146.00	147.00	136.79	16,790,000
2023-05-19	145.00	148.00	142.50	147.00	136.79	9,657,000
2023-05-18	142.00	144.00	139.00	142.00	132.14	4,950,000
2023-05-17	144.00	146.00	140.00	141.00	131.21	7,484,000
2023-05-16	136.50	142.00	136.00	142.00	132.14	6,439,000
2023-05-15	136.00	137.50	134.00	134.50	125.16	1,503,000
2023-05-12	136.00	138.00	134.00	136.00	126.56	3,467,000
2023-05-11	136.00	136.50	133.00	133.50	124.23	1,592,000
2023-05-10	135.00	136.50	134.00	134.50	125.16	1,103,000

← NewerPage 14 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.