MPI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	96.500	102.50	95.700	99.900	88.292	7,470,000
2022-05-11	92.500	95.200	92.500	93.500	82.636	856,000
2022-05-10	88.700	93.600	88.200	93.300	82.459	1,014,000
2022-05-09	93.200	93.300	90.100	90.100	79.631	1,247,000
2022-05-06	93.000	94.300	92.500	93.700	82.812	1,397,000
2022-05-05	90.700	95.500	90.600	94.900	83.873	1,722,000
2022-05-04	90.200	90.900	89.000	89.400	79.012	544,000
2022-05-03	90.200	91.400	89.100	89.900	79.454	483,000
2022-04-29	91.400	92.300	90.100	90.200	79.719	444,000
2022-04-28	90.300	90.900	88.500	89.500	79.100	396,000
2022-04-27	87.500	89.000	86.500	87.500	77.333	882,000
2022-04-26	91.500	91.500	89.900	89.900	79.454	508,000
2022-04-25	90.500	91.900	89.700	90.100	79.631	748,000
2022-04-22	95.400	95.500	92.700	93.600	82.724	662,000
2022-04-21	95.700	96.600	95.500	96.200	85.022	486,000
2022-04-20	95.200	96.200	95.000	95.700	84.580	552,000
2022-04-19	92.300	94.500	92.300	94.200	83.254	560,000
2022-04-18	90.100	92.300	89.800	91.800	81.133	537,000
2022-04-15	93.800	93.800	91.000	91.100	80.515	1,263,000
2022-04-14	97.200	97.200	94.000	94.100	83.166	1,008,000
2022-04-13	96.000	96.900	95.800	96.500	85.287	242,000
2022-04-12	95.600	96.300	94.300	95.200	84.138	425,000
2022-04-11	98.900	99.500	95.300	95.600	84.492	1,144,000
2022-04-08	100.00	100.00	97.100	98.300	86.878	1,235,000
2022-04-07	101.50	101.50	99.000	99.000	87.497	571,000
2022-04-06	101.50	102.00	100.50	102.00	90.148	267,000
2022-04-01	101.00	104.00	100.50	102.00	90.148	317,000
2022-03-31	105.50	105.50	101.50	102.00	90.148	591,000
2022-03-30	105.00	106.00	104.50	104.50	92.358	588,000
2022-03-29	103.50	104.50	103.00	103.50	91.474	493,000
2022-03-28	103.00	103.00	100.50	102.50	90.590	459,000
2022-03-25	106.00	106.50	104.00	104.00	91.916	432,000
2022-03-24	104.00	105.00	103.50	105.00	92.799	178,000
2022-03-23	106.00	106.50	104.00	104.00	91.916	425,000
2022-03-22	103.50	105.00	103.50	105.00	92.799	458,000
2022-03-21	104.50	105.50	103.00	103.00	91.032	312,000
2022-03-18	103.00	104.00	101.50	104.00	91.916	533,000
2022-03-17	99.500	102.50	99.500	102.50	90.590	661,000
2022-03-16	99.000	99.800	97.800	97.900	86.524	387,000
2022-03-15	100.50	101.00	97.700	97.700	86.348	634,000
2022-03-14	101.50	103.00	100.50	100.50	88.822	260,000
2022-03-11	102.00	103.50	100.50	101.00	89.264	514,000
2022-03-10	100.50	103.50	100.50	102.00	90.148	882,000
2022-03-09	98.700	99.900	97.900	98.500	87.055	581,000
2022-03-08	99.100	101.50	96.800	96.800	85.552	1,884,000
2022-03-07	105.50	105.50	100.00	101.00	89.264	1,202,000
2022-03-04	107.00	107.50	106.00	106.00	93.683	369,000
2022-03-03	108.50	109.00	107.50	107.50	95.009	346,000
2022-03-02	106.50	107.00	105.50	107.00	94.567	523,000
2022-03-01	107.00	108.00	106.00	107.50	95.009	582,000
2022-02-25	108.00	108.00	105.00	106.00	93.683	547,000
2022-02-24	108.00	108.50	105.00	105.50	93.241	1,157,000
2022-02-23	107.50	109.50	107.50	109.00	96.335	319,000
2022-02-22	109.00	109.50	107.00	107.50	95.009	839,000
2022-02-21	109.00	110.50	108.50	109.50	96.777	361,000
2022-02-18	108.00	110.50	108.00	110.00	97.218	465,000
2022-02-17	111.00	112.00	109.00	109.00	96.335	764,000
2022-02-16	112.00	112.50	110.00	111.00	98.102	659,000
2022-02-15	110.50	112.00	109.50	109.50	96.777	693,000
2022-02-14	111.50	112.00	110.50	110.50	97.660	753,000

← NewerPage 19 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.