MPI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	124.00	124.00	116.00	118.50	110.27	4,981,000
2023-02-03	125.50	127.00	123.00	124.50	115.86	2,276,000
2023-02-02	126.50	128.00	122.00	124.50	115.86	2,875,000
2023-02-01	125.00	126.00	124.00	124.50	115.86	2,205,000
2023-01-31	122.00	125.00	121.00	124.00	115.39	3,432,000
2023-01-30	118.50	122.50	118.00	120.50	112.13	3,574,000
2023-01-17	113.00	117.00	113.00	116.50	108.41	1,259,000
2023-01-16	114.00	114.50	112.50	113.00	105.15	840,000
2023-01-13	114.50	116.00	113.50	114.00	106.08	1,303,000
2023-01-12	114.50	115.50	113.50	113.50	105.62	930,000
2023-01-11	116.50	117.00	113.50	114.00	106.08	2,031,000
2023-01-10	121.00	123.50	115.50	116.50	108.41	8,496,000
2023-01-09	120.00	121.00	117.00	117.50	109.34	1,753,000
2023-01-06	117.00	119.00	116.50	118.50	110.27	1,013,000
2023-01-05	118.00	120.00	116.00	117.50	109.34	2,217,000
2023-01-04	117.00	118.50	116.00	118.00	109.81	1,608,000
2023-01-03	113.00	118.50	112.50	118.00	109.81	2,409,000
2022-12-30	116.50	117.00	112.00	112.50	104.69	1,919,000
2022-12-29	113.50	116.50	112.00	115.00	107.02	1,312,000
2022-12-28	119.00	120.50	115.00	115.00	107.02	2,991,000
2022-12-27	114.00	119.50	114.00	119.00	110.74	3,280,000
2022-12-26	112.50	115.50	111.50	114.00	106.08	1,625,000
2022-12-23	114.50	115.00	108.50	111.50	103.76	3,027,000
2022-12-22	115.00	117.50	114.50	115.50	107.48	1,676,000
2022-12-21	114.00	118.50	112.00	113.00	105.15	2,986,000
2022-12-20	118.00	119.00	112.50	113.00	105.15	2,621,000
2022-12-19	116.00	120.00	115.00	118.00	109.81	1,960,000
2022-12-16	116.50	118.50	116.00	117.00	108.88	1,061,000
2022-12-15	117.50	119.50	117.00	118.50	110.27	1,196,000
2022-12-14	117.00	120.00	115.00	118.50	110.27	3,709,000
2022-12-13	118.50	119.00	115.00	117.00	108.88	2,744,000
2022-12-12	115.00	119.00	115.00	118.00	109.81	4,175,000
2022-12-09	127.00	127.50	116.50	116.50	108.41	7,119,000
2022-12-08	126.50	130.50	125.00	129.00	120.04	3,848,000
2022-12-07	130.00	130.00	122.00	125.50	116.79	5,112,000
2022-12-06	131.00	133.00	129.50	130.00	120.97	3,724,000
2022-12-05	130.00	131.00	128.00	130.50	121.44	3,593,000
2022-12-02	128.50	131.00	127.00	129.50	120.51	7,273,000
2022-12-01	122.50	129.50	120.50	126.50	117.72	18,165,000
2022-11-30	110.00	120.00	110.00	119.50	111.20	11,630,000
2022-11-29	110.50	110.50	107.00	109.50	101.90	2,920,000
2022-11-28	113.00	115.50	110.00	111.00	103.29	4,598,000
2022-11-25	109.50	115.00	109.00	112.50	104.69	8,829,000
2022-11-24	109.00	109.50	106.50	109.00	101.43	2,483,000
2022-11-23	108.50	110.00	107.00	109.00	101.43	3,065,000
2022-11-22	107.50	110.00	106.50	108.50	100.97	5,328,000
2022-11-21	104.50	110.50	103.50	107.50	100.04	8,735,000
2022-11-18	105.50	107.00	102.00	103.00	95.848	3,645,000
2022-11-17	103.50	107.00	102.00	105.00	97.709	7,991,000
2022-11-16	96.500	104.50	96.500	102.50	95.383	9,779,000
2022-11-15	95.300	96.300	94.400	95.000	88.404	1,894,000
2022-11-14	96.400	96.500	93.800	94.400	87.845	1,980,000
2022-11-11	97.200	98.000	93.300	93.500	87.008	2,968,000
2022-11-10	93.000	94.600	91.900	94.000	87.473	1,574,000
2022-11-09	93.500	95.800	92.600	93.800	87.287	2,362,000
2022-11-08	93.000	95.500	92.300	93.500	87.008	3,689,000
2022-11-07	90.200	93.300	89.400	90.900	84.588	1,711,000
2022-11-04	87.300	90.100	87.100	89.900	83.658	1,435,000
2022-11-03	84.700	88.200	84.700	87.600	81.518	850,000
2022-11-02	86.500	87.400	86.300	86.400	80.401	489,000

← NewerPage 16 of 21 · 1,219 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.