MPI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	84.800	87.200	84.800	86.500	80.494	965,000
2022-10-31	82.200	85.000	82.200	84.700	78.819	1,025,000
2022-10-28	82.200	82.800	81.000	81.300	75.655	431,000
2022-10-27	80.700	83.400	80.700	83.400	77.609	689,000
2022-10-26	80.200	81.100	79.800	80.200	74.631	401,000
2022-10-25	82.100	82.300	80.200	80.200	74.631	372,000
2022-10-24	81.600	83.200	81.600	81.600	75.934	626,000
2022-10-21	81.100	82.200	80.000	80.000	74.445	325,000
2022-10-20	81.000	81.400	80.000	81.000	75.376	510,000
2022-10-19	82.500	83.400	81.600	81.700	76.027	581,000
2022-10-18	82.200	82.900	81.300	82.000	76.306	586,000
2022-10-17	80.100	81.400	78.300	81.300	75.655	673,000
2022-10-14	80.200	81.900	80.000	81.600	75.934	935,000
2022-10-13	82.200	82.200	77.500	77.600	72.212	956,000
2022-10-12	82.000	82.700	80.200	81.200	75.562	505,000
2022-10-11	82.700	83.700	81.500	81.700	76.027	576,000
2022-10-07	85.000	86.200	84.600	85.700	79.750	342,000
2022-10-06	86.000	86.200	85.100	85.300	79.377	431,000
2022-10-05	86.900	87.200	85.300	85.400	79.470	569,000
2022-10-04	84.800	85.300	84.000	85.200	79.284	604,000
2022-10-03	81.500	84.300	81.400	83.400	77.609	398,000
2022-09-30	78.500	82.800	78.300	82.700	76.958	619,000
2022-09-29	81.100	82.300	80.300	80.900	75.283	635,000
2022-09-28	85.500	85.500	80.000	80.000	74.445	1,067,000
2022-09-27	84.000	85.400	82.000	85.300	79.377	936,000
2022-09-26	88.800	88.900	83.200	84.200	78.354	1,363,000
2022-09-23	92.800	93.300	89.500	90.000	83.751	713,000
2022-09-22	91.600	92.300	89.800	92.200	85.798	341,000
2022-09-21	93.200	93.300	91.500	91.900	85.519	278,000
2022-09-20	92.900	93.200	92.000	93.000	86.543	269,000
2022-09-19	93.800	93.800	91.300	91.800	85.426	439,000
2022-09-16	93.400	94.900	93.000	93.100	86.636	575,000
2022-09-15	93.900	95.800	93.400	93.400	86.915	934,000
2022-09-14	90.500	94.600	90.200	93.800	87.287	807,000
2022-09-13	92.800	94.700	92.700	93.000	86.543	1,006,000
2022-09-12	92.800	92.800	91.500	91.800	85.426	526,000
2022-09-08	89.500	89.900	88.000	89.800	83.565	602,000
2022-09-07	88.000	89.600	86.500	88.500	82.355	601,000
2022-09-06	91.500	91.900	88.000	89.100	82.913	1,062,000
2022-09-05	95.000	95.300	91.100	91.100	84.775	1,443,000
2022-09-02	96.100	97.900	94.500	94.500	87.939	1,077,000
2022-09-01	97.000	97.300	95.400	95.800	89.148	883,000
2022-08-31	93.600	98.000	93.400	97.300	90.544	1,902,000
2022-08-30	94.000	94.500	92.000	93.300	86.822	1,239,000
2022-08-29	93.400	93.900	92.500	93.300	86.822	767,000
2022-08-26	97.000	98.100	96.200	96.600	89.893	923,000
2022-08-25	96.000	96.600	95.000	95.600	88.962	581,000
2022-08-24	96.400	96.700	94.200	94.800	88.218	492,000
2022-08-23	95.100	95.900	94.400	95.300	88.683	504,000
2022-08-22	97.000	98.000	96.800	97.000	90.265	315,000
2022-08-19	97.700	99.500	97.600	97.900	91.102	1,178,000
2022-08-18	94.700	97.200	94.000	97.000	90.265	868,000
2022-08-17	97.000	97.100	95.200	95.500	88.869	1,319,000
2022-08-16	97.700	98.500	96.800	97.300	90.544	821,000
2022-08-15	96.500	98.500	96.300	98.000	91.195	1,353,000
2022-08-12	94.000	97.400	93.300	96.300	89.614	1,280,000
2022-08-11	96.700	99.700	94.300	94.300	87.752	3,890,000
2022-08-10	91.600	93.700	91.600	93.500	87.008	512,000
2022-08-09	94.500	94.600	91.700	93.100	86.636	867,000
2022-08-08	91.900	93.700	91.900	93.600	87.101	1,040,000

← NewerPage 17 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.