MPI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	91.400	92.300	91.100	92.100	85.705	891,000
2022-08-04	88.000	90.700	87.500	90.200	83.937	992,000
2022-08-03	91.000	91.700	87.900	87.900	81.797	1,261,000
2022-08-02	91.000	91.900	89.600	91.500	85.147	812,000
2022-08-01	90.800	92.300	90.600	92.000	85.612	718,000
2022-07-29	91.500	92.700	91.000	91.500	85.147	1,054,000
2022-07-28	91.600	91.900	90.400	90.600	84.309	668,000
2022-07-27	88.200	90.400	87.900	90.300	84.030	816,000
2022-07-26	90.400	90.600	88.500	88.800	82.634	1,066,000
2022-07-25	90.700	91.700	89.700	90.800	84.495	904,000
2022-07-22	89.600	91.900	88.900	90.800	84.495	1,526,000
2022-07-21	87.100	89.700	86.600	89.000	82.820	1,354,000
2022-07-20	86.200	88.400	85.900	87.000	80.959	1,595,000
2022-07-19	83.300	85.200	83.000	84.600	78.726	881,000
2022-07-18	82.600	84.800	82.100	83.700	77.888	1,464,000
2022-07-15	78.500	82.700	78.100	81.900	76.213	1,616,000
2022-07-14	75.100	78.900	74.600	78.500	73.049	1,252,000
2022-07-13	80.400	80.600	78.100	79.600	70.351	1,588,000
2022-07-12	79.500	79.500	77.300	77.300	68.318	829,000
2022-07-11	82.600	82.900	80.500	80.800	71.411	562,000
2022-07-08	82.000	83.100	81.000	82.200	72.649	1,527,000
2022-07-07	77.800	79.500	75.700	79.000	69.821	881,000
2022-07-06	79.600	80.300	76.800	77.000	68.053	1,078,000
2022-07-05	79.000	80.900	77.400	80.600	71.235	982,000
2022-07-04	78.300	79.900	77.100	77.500	68.495	1,423,000
2022-07-01	85.000	85.700	78.900	78.900	69.732	2,654,000
2022-06-30	88.000	88.200	85.000	85.100	75.212	1,492,000
2022-06-29	89.200	89.900	88.200	89.100	78.747	688,000
2022-06-28	92.000	92.000	89.000	90.500	79.984	874,000
2022-06-27	89.600	92.500	89.500	91.900	81.222	1,102,000
2022-06-24	88.200	90.000	87.800	88.200	77.952	1,029,000
2022-06-23	88.900	89.700	86.000	87.000	76.891	2,337,000
2022-06-22	94.300	94.300	87.700	88.900	78.570	2,749,000
2022-06-21	93.600	95.000	93.100	94.300	83.343	1,096,000
2022-06-20	100.00	100.00	92.800	92.800	82.017	2,482,000
2022-06-17	99.700	101.00	98.200	99.900	88.292	1,661,000
2022-06-16	106.00	106.00	100.50	100.50	88.822	1,120,000
2022-06-15	105.00	105.50	103.00	103.50	91.474	940,000
2022-06-14	101.00	105.00	100.00	105.00	92.799	2,253,000
2022-06-13	99.100	100.50	99.000	100.00	88.380	1,446,000
2022-06-10	104.50	104.50	101.00	102.00	90.148	2,200,000
2022-06-09	106.00	107.00	104.50	106.00	93.683	2,064,000
2022-06-08	105.50	108.50	105.50	107.50	95.009	3,351,000
2022-06-07	103.50	106.00	103.50	105.00	92.799	885,000
2022-06-06	103.50	105.00	102.00	104.50	92.358	1,061,000
2022-06-02	105.00	106.00	103.00	103.00	91.032	1,147,000
2022-06-01	105.00	107.00	104.00	105.00	92.799	1,598,000
2022-05-31	106.00	106.50	104.50	105.50	93.241	1,033,000
2022-05-30	105.00	106.00	104.00	106.00	93.683	1,924,000
2022-05-27	104.50	105.00	103.00	104.00	91.916	2,608,000
2022-05-26	102.00	104.00	101.50	103.00	91.032	2,381,000
2022-05-25	99.100	102.00	98.300	100.50	88.822	1,089,000
2022-05-24	101.00	101.00	98.200	98.200	86.790	863,000
2022-05-23	102.00	102.50	99.700	100.50	88.822	1,072,000
2022-05-20	101.50	102.00	100.00	101.00	89.264	1,045,000
2022-05-19	97.500	102.00	97.500	101.50	89.706	1,417,000
2022-05-18	99.800	101.50	98.500	100.50	88.822	2,232,000
2022-05-17	98.000	98.600	96.500	98.100	86.701	2,254,000
2022-05-16	102.50	103.00	97.600	97.600	86.259	3,788,000
2022-05-13	103.00	104.50	98.800	101.50	89.706	9,132,000

← NewerPage 18 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.