Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 6223.TWO stock page

MPI Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-244,850.004,995.004,630.004,650.004,634.161,339,482
2026-04-234,895.005,040.004,635.004,790.004,773.691,747,672
2026-04-224,980.005,065.004,825.004,825.004,808.571,364,242
2026-04-215,110.005,110.004,830.004,940.004,923.182,132,401
2026-04-205,370.005,395.005,110.005,135.005,117.511,243,848
2026-04-175,155.005,405.005,040.005,195.005,177.311,433,729
2026-04-164,700.004,935.004,630.004,915.004,898.261,175,871
2026-04-154,650.004,825.004,540.004,605.004,589.32977,438
2026-04-144,655.004,760.004,520.004,560.004,544.47711,351
2026-04-134,560.004,675.004,450.004,545.004,529.52665,381
2026-04-104,595.004,800.004,510.004,620.004,604.27999,382
2026-04-094,500.004,560.004,330.004,470.004,454.781,136,459
2026-04-084,155.004,310.004,135.004,310.004,295.32905,157
2026-04-073,820.003,965.003,805.003,920.003,906.65701,228
2026-04-024,050.004,050.003,750.003,765.003,752.181,143,077
2026-04-013,900.003,950.003,790.003,950.003,936.551,409,379
2026-03-313,740.003,780.003,465.003,595.003,582.761,142,516
2026-03-303,620.003,735.003,580.003,735.003,722.28785,297
2026-03-273,455.003,695.003,455.003,665.003,652.521,047,119
2026-03-263,825.003,850.003,640.003,655.003,642.551,450,412
2026-03-253,850.003,850.003,690.003,750.003,737.231,517,909
2026-03-243,850.003,940.003,660.003,670.003,657.501,281,610
2026-03-233,745.003,845.003,635.003,715.003,702.351,251,309
2026-03-203,665.003,910.003,650.003,860.003,846.852,357,183
2026-03-193,660.003,865.003,650.003,665.003,652.521,010,064
2026-03-183,640.003,870.003,640.003,735.003,722.281,223,898
2026-03-173,610.003,700.003,570.003,580.003,567.811,053,433
2026-03-163,645.003,680.003,530.003,565.003,552.86734,810
2026-03-133,600.003,635.003,520.003,550.003,537.911,125,541
2026-03-123,300.003,610.003,300.003,610.003,597.712,461,432
2026-03-113,130.003,285.003,130.003,285.003,273.81909,521
2026-03-102,900.002,990.002,870.002,990.002,979.821,159,747
2026-03-092,715.002,785.002,670.002,720.002,710.741,153,506
2026-03-062,810.002,995.002,800.002,965.002,954.901,369,415
2026-03-052,885.002,885.002,790.002,845.002,835.311,048,274
2026-03-042,770.002,845.002,640.002,660.002,650.941,368,591
2026-03-032,925.002,940.002,825.002,855.002,845.281,710,869
2026-03-022,830.002,970.002,800.002,800.002,790.461,777,571
2026-02-262,710.002,945.002,665.002,945.002,934.973,036,845
2026-02-252,650.002,685.002,530.002,680.002,670.873,238,218
2026-02-242,805.002,805.002,645.002,650.002,640.981,779,371
2026-02-232,840.002,865.002,680.002,805.002,795.451,185,568
2026-02-112,805.002,850.002,790.002,790.002,780.50764,516
2026-02-102,750.002,820.002,690.002,785.002,775.521,024,388
2026-02-092,805.002,895.002,770.002,775.002,765.551,287,455
2026-02-062,750.002,760.002,640.002,670.002,660.911,061,575
2026-02-052,730.002,850.002,700.002,750.002,740.631,545,725
2026-02-042,840.002,855.002,695.002,750.002,740.631,660,884
2026-02-032,750.002,875.002,750.002,845.002,835.311,928,074
2026-02-022,500.002,670.002,485.002,630.002,621.041,786,811
2026-01-302,575.002,685.002,515.002,515.002,506.441,676,265
2026-01-292,695.002,720.002,585.002,595.002,586.161,074,909
2026-01-282,740.002,770.002,610.002,655.002,645.961,396,238
2026-01-272,710.002,805.002,700.002,735.002,725.691,614,296
2026-01-262,550.002,610.002,495.002,585.002,576.201,218,407
2026-01-232,435.002,550.002,370.002,545.002,536.331,297,721
2026-01-222,540.002,585.002,365.002,415.002,406.781,594,516
2026-01-212,385.002,495.002,370.002,460.002,451.621,933,679
2026-01-202,290.002,475.002,275.002,450.002,441.662,186,220
2026-01-192,310.002,325.002,245.002,315.002,307.12886,471
← NewerPage 3 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-0922.0000 TWD
2025-07-1016.0136 TWD
2024-07-117.5000 TWD
2023-07-137.0000 TWD
2022-07-144.0000 TWD
2021-07-124.4701 TWD
2020-07-202.4896 TWD
2019-09-041.9997 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.