MPI Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1,040.00 | 1,040.00 | 986.00 | 1,010.00 | 1,006.56 | 4,314,788 |
| 2025-07-24 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,046.42 | 1,225,676 |
| 2025-07-23 | 1,060.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,051.41 | 1,540,915 |
| 2025-07-22 | 1,090.00 | 1,110.00 | 1,035.00 | 1,045.00 | 1,041.44 | 2,457,912 |
| 2025-07-21 | 1,110.00 | 1,120.00 | 1,050.00 | 1,095.00 | 1,091.27 | 2,872,762 |
| 2025-07-18 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,121.17 | 956,945 |
| 2025-07-17 | 1,125.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,111.20 | 1,154,539 |
| 2025-07-16 | 1,090.00 | 1,150.00 | 1,085.00 | 1,120.00 | 1,116.19 | 2,876,667 |
| 2025-07-15 | 1,070.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,071.34 | 1,652,473 |
| 2025-07-14 | 1,020.00 | 1,075.00 | 1,015.00 | 1,060.00 | 1,056.39 | 2,015,300 |
| 2025-07-11 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,021.51 | 1,811,564 |
| 2025-07-10 | 1,050.00 | 1,105.00 | 1,045.00 | 1,070.00 | 1,066.36 | 2,568,756 |
| 2025-07-09 | 1,030.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,045.41 | 1,933,747 |
| 2025-07-08 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,006.15 | 1,727,043 |
| 2025-07-07 | 1,050.00 | 1,060.00 | 1,000.00 | 1,015.00 | 996.33 | 1,817,086 |
| 2025-07-04 | 1,030.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,025.78 | 4,504,163 |
| 2025-07-03 | 958.00 | 1,020.00 | 958.00 | 1,020.00 | 1,001.24 | 5,451,798 |
| 2025-07-02 | 941.00 | 948.00 | 932.00 | 934.00 | 916.82 | 1,310,422 |
| 2025-07-01 | 943.00 | 954.00 | 933.00 | 940.00 | 922.71 | 1,598,739 |
| 2025-06-30 | 928.00 | 946.00 | 919.00 | 945.00 | 927.62 | 2,809,210 |
| 2025-06-27 | 921.00 | 924.00 | 904.00 | 917.00 | 900.14 | 1,700,722 |
| 2025-06-26 | 935.00 | 939.00 | 891.00 | 911.00 | 894.25 | 2,465,646 |
| 2025-06-25 | 938.00 | 946.00 | 916.00 | 925.00 | 907.99 | 1,944,821 |
| 2025-06-24 | 910.00 | 926.00 | 910.00 | 925.00 | 907.99 | 2,530,273 |
| 2025-06-23 | 850.00 | 897.00 | 850.00 | 897.00 | 880.50 | 2,905,248 |
| 2025-06-20 | 896.00 | 903.00 | 857.00 | 867.00 | 851.06 | 3,173,788 |
| 2025-06-19 | 893.00 | 903.00 | 879.00 | 881.00 | 864.80 | 2,929,352 |
| 2025-06-18 | 912.00 | 931.00 | 891.00 | 893.00 | 876.58 | 2,901,785 |
| 2025-06-17 | 900.00 | 933.00 | 898.00 | 911.00 | 894.25 | 4,187,042 |
| 2025-06-16 | 883.00 | 894.00 | 872.00 | 894.00 | 877.56 | 1,495,098 |
| 2025-06-13 | 872.00 | 894.00 | 871.00 | 887.00 | 870.69 | 2,401,985 |
| 2025-06-12 | 889.00 | 905.00 | 868.00 | 876.00 | 859.89 | 3,098,709 |
| 2025-06-11 | 879.00 | 897.00 | 876.00 | 883.00 | 866.76 | 2,224,767 |
| 2025-06-10 | 860.00 | 887.00 | 857.00 | 879.00 | 862.83 | 5,250,045 |
| 2025-06-09 | 825.00 | 840.00 | 819.00 | 832.00 | 816.70 | 1,859,788 |
| 2025-06-06 | 815.00 | 829.00 | 802.00 | 823.00 | 807.86 | 2,177,169 |
| 2025-06-05 | 790.00 | 832.00 | 790.00 | 815.00 | 800.01 | 5,012,093 |
| 2025-06-04 | 789.00 | 800.00 | 777.00 | 794.00 | 779.40 | 2,906,648 |
| 2025-06-03 | 771.00 | 779.00 | 763.00 | 774.00 | 759.77 | 2,149,518 |
| 2025-06-02 | 781.00 | 787.00 | 756.00 | 763.00 | 748.97 | 2,591,938 |
| 2025-05-29 | 762.00 | 802.00 | 747.00 | 795.00 | 780.38 | 5,152,713 |
| 2025-05-28 | 763.00 | 764.00 | 749.00 | 751.00 | 737.19 | 2,857,653 |
| 2025-05-27 | 748.00 | 755.00 | 741.00 | 745.00 | 731.30 | 2,528,630 |
| 2025-05-26 | 727.00 | 776.00 | 726.00 | 752.00 | 738.17 | 7,842,475 |
| 2025-05-23 | 680.00 | 715.00 | 680.00 | 708.00 | 694.98 | 1,218,018 |
| 2025-05-22 | 665.00 | 678.00 | 657.00 | 673.00 | 660.62 | 1,191,950 |
| 2025-05-21 | 672.00 | 678.00 | 667.00 | 668.00 | 655.72 | 973,227 |
| 2025-05-20 | 673.00 | 680.00 | 665.00 | 669.00 | 656.70 | 1,349,050 |
| 2025-05-19 | 692.00 | 692.00 | 660.00 | 660.00 | 647.86 | 1,833,661 |
| 2025-05-16 | 681.00 | 690.00 | 679.00 | 687.00 | 674.37 | 1,338,225 |
| 2025-05-15 | 679.00 | 693.00 | 675.00 | 681.00 | 668.48 | 1,822,513 |
| 2025-05-14 | 683.00 | 687.00 | 663.00 | 675.00 | 662.59 | 2,839,371 |
| 2025-05-13 | 706.00 | 717.00 | 666.00 | 672.00 | 659.64 | 5,821,524 |
| 2025-05-12 | 682.00 | 705.00 | 677.00 | 701.00 | 688.11 | 3,503,646 |
| 2025-05-09 | 672.00 | 675.00 | 649.00 | 670.00 | 657.68 | 2,744,408 |
| 2025-05-08 | 660.00 | 675.00 | 655.00 | 668.00 | 655.72 | 2,044,311 |
| 2025-05-07 | 658.00 | 671.00 | 641.00 | 653.00 | 640.99 | 2,629,291 |
| 2025-05-06 | 651.00 | 670.00 | 648.00 | 657.00 | 644.92 | 1,561,263 |
| 2025-05-05 | 678.00 | 680.00 | 635.00 | 658.00 | 645.90 | 2,411,747 |
| 2025-05-02 | 670.00 | 681.00 | 662.00 | 676.00 | 663.57 | 2,544,304 |
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.