MPI Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	110.50	115.50	110.50	114.00	100.75	1,443,000
2022-02-10	113.00	113.50	111.00	112.00	98.986	512,000
2022-02-09	112.00	113.00	111.00	113.00	99.870	834,000
2022-02-08	109.50	112.00	109.00	111.00	98.102	718,000
2022-02-07	109.00	110.00	107.00	109.00	96.335	697,000
2022-01-26	107.50	108.50	106.00	106.50	94.125	1,216,000
2022-01-25	108.50	110.00	106.00	106.50	94.125	1,232,000
2022-01-24	109.00	110.50	105.50	110.00	97.218	1,901,000
2022-01-21	110.00	112.50	110.00	110.50	97.660	2,006,000
2022-01-20	113.50	114.50	111.00	112.00	98.986	4,014,000
2022-01-19	116.00	117.00	115.00	115.00	101.64	3,709,000
2022-01-18	121.50	123.00	118.00	119.00	105.17	5,208,000
2022-01-17	121.00	125.00	120.50	121.50	107.38	11,564,000
2022-01-14	120.50	122.00	117.50	118.50	104.73	12,680,000
2022-01-13	116.50	120.50	115.00	119.50	105.61	8,433,000
2022-01-12	117.50	118.50	114.50	115.00	101.64	2,223,000
2022-01-11	117.50	119.50	114.00	114.50	101.20	3,965,000
2022-01-10	113.00	117.50	111.50	116.50	102.96	2,751,000
2022-01-07	114.00	114.00	108.50	111.00	98.102	2,212,000
2022-01-06	115.00	115.00	112.50	113.00	99.870	1,335,000
2022-01-05	117.50	118.00	115.00	115.50	102.08	1,790,000
2022-01-04	118.00	121.00	117.50	118.50	104.73	3,870,000
2022-01-03	118.00	118.00	116.00	116.50	102.96	875,000
2021-12-30	116.00	117.50	116.00	116.50	102.96	1,168,000
2021-12-29	116.00	116.50	114.50	115.50	102.08	767,000
2021-12-28	117.50	118.00	115.50	115.50	102.08	1,077,000
2021-12-27	115.50	118.50	115.50	116.50	102.96	2,220,000
2021-12-24	117.00	117.00	115.00	115.00	101.64	736,000
2021-12-23	118.50	118.50	116.00	116.00	102.52	1,518,000
2021-12-22	115.50	118.00	114.50	117.00	103.41	2,567,000
2021-12-21	116.50	116.50	114.50	114.50	101.20	1,213,000
2021-12-20	114.50	116.00	113.50	114.50	101.20	827,000
2021-12-17	114.50	116.50	113.50	115.50	102.08	2,360,000
2021-12-16	112.00	116.00	111.00	115.00	101.64	3,118,000
2021-12-15	108.50	111.50	108.00	111.50	98.544	644,000
2021-12-14	111.00	112.00	108.00	108.00	95.451	996,000
2021-12-13	111.50	112.00	110.00	111.00	98.102	596,000
2021-12-10	111.00	112.00	110.00	111.00	98.102	657,000
2021-12-09	113.50	114.00	111.00	111.00	98.102	1,823,000
2021-12-08	112.50	114.50	111.50	114.50	101.20	1,522,000
2021-12-07	112.00	114.00	110.00	110.50	97.660	975,000
2021-12-06	113.50	113.50	111.00	112.00	98.986	742,000
2021-12-03	110.50	114.00	110.00	113.00	99.870	1,383,000
2021-12-02	112.00	113.50	109.00	109.00	96.335	1,347,000
2021-12-01	110.00	112.50	107.50	112.00	98.986	1,594,000
2021-11-30	113.00	114.50	110.50	111.00	98.102	1,498,000
2021-11-29	107.50	112.00	105.50	111.50	98.544	1,764,000
2021-11-26	115.50	115.50	110.50	110.50	97.660	2,276,000
2021-11-25	117.00	119.00	114.00	115.00	101.64	1,786,000
2021-11-24	117.00	118.00	115.00	116.00	102.52	1,213,000
2021-11-23	119.00	120.00	116.00	116.50	102.96	1,567,000
2021-11-22	118.00	121.00	117.00	119.50	105.61	1,550,000
2021-11-19	119.50	121.00	116.00	117.50	103.85	2,212,000
2021-11-18	122.00	124.50	118.00	118.50	104.73	3,727,000
2021-11-17	121.00	123.00	119.00	121.00	106.94	2,048,000
2021-11-16	122.50	124.00	119.00	120.00	106.06	1,794,000
2021-11-15	117.00	124.50	116.50	123.50	109.15	3,927,000
2021-11-12	119.50	121.00	115.00	115.00	101.64	2,766,000
2021-11-11	121.50	122.00	119.00	119.00	105.17	1,889,000
2021-11-10	121.50	123.50	120.50	122.50	108.27	1,084,000

← NewerPage 20 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.