MPI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	138.50	140.50	134.00	136.00	126.56	4,264,000
2023-05-08	136.50	137.50	134.50	134.50	125.16	1,930,000
2023-05-05	129.50	135.50	129.50	134.50	125.16	2,361,000
2023-05-04	131.50	131.50	128.50	130.50	121.44	789,000
2023-05-03	130.50	131.50	128.50	131.00	121.90	965,000
2023-05-02	129.00	132.00	128.00	131.50	122.37	1,385,000
2023-04-28	128.00	129.50	127.50	128.50	119.58	1,514,000
2023-04-27	125.50	127.50	122.50	126.50	117.72	1,571,000
2023-04-26	124.00	127.50	123.50	126.50	117.72	2,161,000
2023-04-25	129.50	130.00	123.00	124.00	115.39	3,191,000
2023-04-24	129.50	131.50	128.00	129.50	120.51	1,441,000
2023-04-21	134.50	136.00	128.50	128.50	119.58	3,934,000
2023-04-20	139.00	140.00	134.50	135.00	125.63	2,970,000
2023-04-19	139.00	140.00	136.50	138.00	128.42	2,468,000
2023-04-18	142.50	142.50	137.50	138.00	128.42	4,343,000
2023-04-17	140.50	143.50	139.50	142.50	132.61	5,470,000
2023-04-14	138.00	144.00	137.50	140.00	130.28	8,353,000
2023-04-13	141.00	141.00	136.00	136.50	127.02	4,789,000
2023-04-12	137.00	144.00	135.50	141.50	131.68	11,226,000
2023-04-11	134.00	137.00	133.50	135.50	126.09	3,947,000
2023-04-10	135.00	135.50	132.00	133.00	123.77	2,156,000
2023-04-07	133.50	135.50	133.00	134.50	125.16	2,244,000
2023-04-06	133.00	133.50	131.00	132.00	122.83	2,515,000
2023-03-31	138.00	138.00	134.00	135.00	125.63	2,583,000
2023-03-30	136.00	137.50	135.00	137.00	127.49	2,171,000
2023-03-29	138.00	138.50	133.00	134.50	125.16	3,434,000
2023-03-28	142.50	143.50	133.50	136.00	126.56	6,693,000
2023-03-27	145.50	145.50	141.00	143.00	133.07	4,942,000
2023-03-24	145.50	146.50	141.00	146.00	135.86	10,158,000
2023-03-23	146.00	148.50	143.00	144.00	134.00	34,580,000
2023-03-22	133.00	143.00	132.50	143.00	133.07	19,071,000
2023-03-21	121.00	131.00	121.00	130.00	120.97	8,765,000
2023-03-20	118.50	121.00	118.50	119.50	111.20	810,000
2023-03-17	120.00	120.00	117.50	118.00	109.81	837,000
2023-03-16	120.50	120.50	116.50	117.50	109.34	1,275,000
2023-03-15	121.00	122.00	119.00	119.00	110.74	939,000
2023-03-14	119.50	120.00	118.00	119.50	111.20	996,000
2023-03-13	120.00	121.00	117.50	121.00	112.60	1,528,000
2023-03-10	123.00	123.50	119.00	120.00	111.67	3,285,000
2023-03-09	127.50	129.50	123.00	124.00	115.39	4,324,000
2023-03-08	123.50	126.50	123.00	126.50	117.72	1,727,000
2023-03-07	122.50	125.00	122.00	124.50	115.86	1,382,000
2023-03-06	122.50	123.00	121.00	122.50	113.99	1,516,000
2023-03-03	123.50	123.50	121.00	121.00	112.60	2,036,000
2023-03-02	125.00	125.00	122.00	122.50	113.99	1,110,000
2023-03-01	123.00	125.50	123.00	125.00	116.32	1,165,000
2023-02-24	126.50	127.50	123.50	123.50	114.92	2,623,000
2023-02-23	121.00	126.50	120.50	125.50	116.79	2,552,000
2023-02-22	124.50	125.00	119.00	120.50	112.13	3,127,000
2023-02-21	123.00	125.50	123.00	125.00	116.32	1,685,000
2023-02-20	122.00	124.50	121.50	123.50	114.92	1,146,000
2023-02-17	121.00	122.00	121.00	121.50	113.06	524,000
2023-02-16	122.00	122.50	120.00	122.50	113.99	966,000
2023-02-15	121.00	122.00	118.50	119.50	111.20	1,041,000
2023-02-14	122.00	123.50	121.00	121.00	112.60	1,375,000
2023-02-13	121.00	121.50	120.00	120.50	112.13	781,000
2023-02-10	125.00	125.50	120.00	120.50	112.13	2,724,000
2023-02-09	125.50	127.50	124.00	124.50	115.86	2,540,000
2023-02-08	126.00	130.00	125.00	126.00	117.25	7,228,000
2023-02-07	118.50	124.00	118.00	123.00	114.46	4,146,000

← NewerPage 15 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.