MPI Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5,505.00 | 5,990.00 | 5,360.00 | 5,875.00 | 5,875.00 | 1,473,835 |
| 2026-07-20 | 5,540.00 | 5,560.00 | 5,145.00 | 5,455.00 | 5,455.00 | 944,363 |
| 2026-07-17 | 5,990.00 | 5,990.00 | 5,600.00 | 5,600.00 | 5,600.00 | 944,809 |
| 2026-07-16 | 6,205.00 | 6,345.00 | 6,005.00 | 6,220.00 | 6,220.00 | 592,686 |
| 2026-07-15 | 6,410.00 | 6,590.00 | 6,120.00 | 6,330.00 | 6,330.00 | 692,216 |
| 2026-07-14 | 6,525.00 | 6,630.00 | 5,980.00 | 6,340.00 | 6,340.00 | 728,710 |
| 2026-07-13 | 7,600.00 | 7,600.00 | 6,640.00 | 6,640.00 | 6,640.00 | 718,504 |
| 2026-07-10 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 7,080.00 | 0 |
| 2026-07-09 | 7,000.00 | 7,080.00 | 6,760.00 | 7,080.00 | 7,080.00 | 627,606 |
| 2026-07-08 | 6,500.00 | 6,540.00 | 6,250.00 | 6,460.00 | 6,438.00 | 724,641 |
| 2026-07-07 | 6,855.00 | 7,040.00 | 6,235.00 | 6,310.00 | 6,288.51 | 872,345 |
| 2026-07-06 | 7,700.00 | 7,700.00 | 6,855.00 | 6,855.00 | 6,831.65 | 554,816 |
| 2026-07-03 | 7,165.00 | 7,400.00 | 6,960.00 | 7,380.00 | 7,354.87 | 582,850 |
| 2026-07-02 | 6,725.00 | 7,360.00 | 6,620.00 | 7,255.00 | 7,230.29 | 1,481,568 |
| 2026-07-01 | 6,400.00 | 6,695.00 | 6,400.00 | 6,695.00 | 6,672.20 | 651,163 |
| 2026-06-30 | 6,080.00 | 6,205.00 | 5,950.00 | 6,090.00 | 6,069.26 | 972,101 |
| 2026-06-29 | 6,580.00 | 6,680.00 | 5,980.00 | 6,060.00 | 6,039.36 | 958,504 |
| 2026-06-26 | 6,800.00 | 6,905.00 | 6,355.00 | 6,500.00 | 6,477.86 | 673,393 |
| 2026-06-25 | 7,245.00 | 7,250.00 | 6,900.00 | 6,905.00 | 6,881.48 | 835,654 |
| 2026-06-24 | 6,645.00 | 7,200.00 | 6,430.00 | 7,175.00 | 7,150.57 | 1,125,616 |
| 2026-06-23 | 6,485.00 | 6,820.00 | 6,425.00 | 6,680.00 | 6,657.25 | 1,168,538 |
| 2026-06-22 | 6,595.00 | 6,595.00 | 6,275.00 | 6,425.00 | 6,403.12 | 545,492 |
| 2026-06-18 | 6,420.00 | 6,570.00 | 6,325.00 | 6,415.00 | 6,393.15 | 757,141 |
| 2026-06-17 | 6,440.00 | 6,465.00 | 6,285.00 | 6,420.00 | 6,398.14 | 584,132 |
| 2026-06-16 | 6,465.00 | 6,800.00 | 6,290.00 | 6,445.00 | 6,423.05 | 897,322 |
| 2026-06-15 | 6,945.00 | 6,950.00 | 6,355.00 | 6,435.00 | 6,413.09 | 1,089,462 |
| 2026-06-12 | 6,480.00 | 6,595.00 | 6,320.00 | 6,485.00 | 6,462.91 | 1,572,267 |
| 2026-06-11 | 5,915.00 | 6,150.00 | 5,680.00 | 6,090.00 | 6,069.26 | 1,501,768 |
| 2026-06-10 | 6,190.00 | 6,235.00 | 5,735.00 | 5,770.00 | 5,750.35 | 1,538,040 |
| 2026-06-09 | 5,890.00 | 5,890.00 | 5,585.00 | 5,885.00 | 5,864.96 | 1,348,309 |
| 2026-06-08 | 5,190.00 | 5,650.00 | 5,190.00 | 5,515.00 | 5,496.22 | 957,401 |
| 2026-06-05 | 6,050.00 | 6,050.00 | 5,540.00 | 5,765.00 | 5,745.37 | 1,217,363 |
| 2026-06-04 | 5,925.00 | 6,070.00 | 5,835.00 | 6,070.00 | 6,049.33 | 838,821 |
| 2026-06-03 | 5,760.00 | 6,060.00 | 5,750.00 | 5,900.00 | 5,879.91 | 965,484 |
| 2026-06-02 | 5,630.00 | 5,695.00 | 5,435.00 | 5,515.00 | 5,496.22 | 1,201,987 |
| 2026-06-01 | 6,015.00 | 6,015.00 | 5,645.00 | 5,680.00 | 5,660.66 | 1,271,421 |
| 2026-05-29 | 6,165.00 | 6,200.00 | 5,870.00 | 5,960.00 | 5,939.70 | 7,075,498 |
| 2026-05-28 | 6,390.00 | 6,450.00 | 5,855.00 | 5,915.00 | 5,894.86 | 953,378 |
| 2026-05-27 | 6,400.00 | 6,645.00 | 6,280.00 | 6,390.00 | 6,368.24 | 810,538 |
| 2026-05-26 | 6,425.00 | 6,425.00 | 6,120.00 | 6,240.00 | 6,218.75 | 728,592 |
| 2026-05-25 | 6,240.00 | 6,465.00 | 6,115.00 | 6,200.00 | 6,178.89 | 825,389 |
| 2026-05-22 | 5,880.00 | 6,035.00 | 5,765.00 | 6,035.00 | 6,014.45 | 1,184,319 |
| 2026-05-21 | 6,160.00 | 6,160.00 | 5,530.00 | 5,650.00 | 5,630.76 | 1,180,101 |
| 2026-05-20 | 5,800.00 | 6,015.00 | 5,680.00 | 5,680.00 | 5,660.66 | 987,482 |
| 2026-05-19 | 6,250.00 | 6,275.00 | 5,695.00 | 5,730.00 | 5,710.49 | 1,616,927 |
| 2026-05-18 | 6,000.00 | 6,245.00 | 5,895.00 | 6,135.00 | 6,114.11 | 1,496,215 |
| 2026-05-15 | 6,280.00 | 6,665.00 | 5,895.00 | 5,895.00 | 5,874.92 | 2,070,393 |
| 2026-05-14 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,268.58 | 496,340 |
| 2026-05-13 | 5,490.00 | 5,820.00 | 5,315.00 | 5,720.00 | 5,700.52 | 2,908,315 |
| 2026-05-12 | 5,315.00 | 5,480.00 | 5,250.00 | 5,480.00 | 5,461.34 | 866,831 |
| 2026-05-11 | 4,860.00 | 5,125.00 | 4,710.00 | 4,985.00 | 4,968.02 | 2,038,098 |
| 2026-05-08 | 4,930.00 | 5,370.00 | 4,930.00 | 5,025.00 | 5,007.89 | 1,610,245 |
| 2026-05-07 | 4,965.00 | 5,050.00 | 4,865.00 | 5,030.00 | 5,012.87 | 886,563 |
| 2026-05-06 | 5,095.00 | 5,115.00 | 4,850.00 | 4,950.00 | 4,933.14 | 1,232,680 |
| 2026-05-05 | 5,150.00 | 5,150.00 | 4,865.00 | 5,000.00 | 4,982.97 | 1,197,402 |
| 2026-05-04 | 5,005.00 | 5,200.00 | 4,910.00 | 5,165.00 | 5,147.41 | 1,257,865 |
| 2026-04-30 | 5,000.00 | 5,040.00 | 4,835.00 | 4,925.00 | 4,908.23 | 1,146,026 |
| 2026-04-29 | 4,870.00 | 4,970.00 | 4,785.00 | 4,945.00 | 4,928.16 | 930,784 |
| 2026-04-28 | 4,950.00 | 4,985.00 | 4,770.00 | 4,880.00 | 4,863.38 | 1,043,424 |
| 2026-04-27 | 4,740.00 | 4,915.00 | 4,605.00 | 4,880.00 | 4,863.38 | 1,471,449 |
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.