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
2026-01-162,265.002,320.002,245.002,300.002,292.171,415,296
2026-01-152,335.002,335.002,200.002,230.002,222.411,701,169
2026-01-142,285.002,365.002,250.002,345.002,337.011,778,648
2026-01-132,300.002,300.002,215.002,275.002,267.251,931,301
2026-01-122,305.002,320.002,155.002,200.002,192.511,999,158
2026-01-092,165.002,230.002,025.002,230.002,222.412,345,136
2026-01-082,200.002,240.002,120.002,120.002,112.781,449,981
2026-01-072,175.002,245.002,145.002,155.002,147.661,164,560
2026-01-062,140.002,190.002,100.002,150.002,142.681,715,389
2026-01-052,260.002,265.002,130.002,150.002,142.681,418,422
2026-01-022,265.002,275.002,190.002,260.002,252.30815,367
2025-12-312,290.002,290.002,240.002,250.002,242.34427,717
2025-12-302,230.002,290.002,230.002,265.002,257.29815,392
2025-12-292,385.002,390.002,230.002,230.002,222.411,803,369
2025-12-262,335.002,450.002,330.002,360.002,351.962,135,570
2025-12-242,270.002,310.002,255.002,305.002,297.15613,719
2025-12-232,265.002,315.002,220.002,245.002,237.35843,573
2025-12-222,365.002,370.002,235.002,255.002,247.32997,718
2025-12-192,245.002,320.002,210.002,305.002,297.151,022,992
2025-12-182,210.002,285.002,205.002,205.002,197.49846,462
2025-12-172,330.002,335.002,200.002,240.002,232.371,214,798
2025-12-162,360.002,445.002,255.002,295.002,287.181,500,313
2025-12-152,335.002,385.002,315.002,370.002,361.93768,153
2025-12-122,320.002,425.002,320.002,375.002,366.911,555,390
2025-12-112,400.002,405.002,295.002,315.002,307.12984,923
2025-12-102,350.002,380.002,285.002,380.002,371.89756,559
2025-12-092,255.002,375.002,255.002,345.002,337.011,253,577
2025-12-082,240.002,290.002,205.002,255.002,247.32704,394
2025-12-052,200.002,255.002,200.002,230.002,222.41848,395
2025-12-042,170.002,205.002,125.002,180.002,172.58642,351
2025-12-032,165.002,195.002,130.002,170.002,162.61617,412
2025-12-022,190.002,235.002,155.002,160.002,152.64886,249
2025-12-012,260.002,260.002,115.002,155.002,147.661,327,594
2025-11-282,175.002,295.002,175.002,270.002,262.271,734,703
2025-11-272,100.002,165.002,080.002,145.002,137.70960,898
2025-11-262,090.002,115.002,040.002,100.002,092.851,586,013
2025-11-252,000.002,090.002,000.002,060.002,052.982,579,367
2025-11-241,880.001,960.001,855.001,935.001,928.411,935,738
2025-11-211,840.001,880.001,785.001,840.001,833.731,489,771
2025-11-201,880.001,940.001,850.001,910.001,903.501,822,559
2025-11-191,850.001,850.001,740.001,780.001,773.941,240,732
2025-11-181,850.001,950.001,810.001,825.001,818.781,779,312
2025-11-171,950.001,950.001,840.001,880.001,873.601,455,475
2025-11-141,780.001,920.001,780.001,900.001,893.533,257,166
2025-11-131,735.001,855.001,730.001,800.001,793.872,067,362
2025-11-121,785.001,795.001,705.001,720.001,714.142,645,327
2025-11-111,985.002,000.001,795.001,795.001,788.892,441,113
2025-11-102,055.002,055.001,975.001,990.001,983.221,239,835
2025-11-072,010.002,095.002,010.002,070.002,062.951,651,505
2025-11-062,055.002,055.002,000.002,020.002,013.121,174,135
2025-11-051,945.002,030.001,905.002,030.002,023.091,415,586
2025-11-042,050.002,075.001,985.002,000.001,993.191,091,498
2025-11-032,100.002,125.001,995.002,020.002,013.121,346,126
2025-10-312,015.002,100.001,995.002,100.002,092.851,171,231
2025-10-302,020.002,020.001,910.002,005.001,998.171,423,183
2025-10-292,030.002,145.002,000.002,005.001,998.171,867,913
2025-10-281,950.002,015.001,950.002,010.002,003.151,966,940
2025-10-271,885.001,960.001,885.001,950.001,943.362,106,635
2025-10-231,800.001,890.001,800.001,825.001,818.781,349,027
2025-10-221,830.001,860.001,800.001,820.001,813.80968,743
← NewerPage 4 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.