MPI Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 665.00 | 672.00 | 650.00 | 651.00 | 639.03 | 1,750,136 |
| 2025-04-29 | 662.00 | 669.00 | 653.00 | 669.00 | 656.70 | 2,140,872 |
| 2025-04-28 | 648.00 | 668.00 | 642.00 | 655.00 | 642.95 | 2,641,337 |
| 2025-04-25 | 653.00 | 658.00 | 640.00 | 648.00 | 636.08 | 3,688,748 |
| 2025-04-24 | 614.00 | 655.00 | 614.00 | 623.00 | 611.54 | 6,235,074 |
| 2025-04-23 | 600.00 | 613.00 | 600.00 | 613.00 | 601.73 | 1,538,185 |
| 2025-04-22 | 583.00 | 600.00 | 540.00 | 558.00 | 547.74 | 4,192,480 |
| 2025-04-21 | 623.00 | 626.00 | 596.00 | 596.00 | 585.04 | 1,544,929 |
| 2025-04-18 | 626.00 | 638.00 | 617.00 | 623.00 | 611.54 | 2,298,425 |
| 2025-04-17 | 617.00 | 630.00 | 610.00 | 622.00 | 610.56 | 1,897,270 |
| 2025-04-16 | 628.00 | 645.00 | 620.00 | 620.00 | 608.60 | 2,270,308 |
| 2025-04-15 | 605.00 | 656.00 | 595.00 | 646.00 | 634.12 | 3,525,501 |
| 2025-04-14 | 600.00 | 634.00 | 595.00 | 599.00 | 587.98 | 2,799,032 |
| 2025-04-11 | 504.00 | 581.00 | 492.00 | 577.00 | 566.39 | 2,980,959 |
| 2025-04-10 | 543.00 | 543.00 | 543.00 | 543.00 | 533.01 | 450,416 |
| 2025-04-09 | 494.50 | 511.00 | 494.50 | 494.50 | 485.41 | 2,150,382 |
| 2025-04-08 | 549.00 | 549.00 | 549.00 | 549.00 | 538.90 | 333,340 |
| 2025-04-07 | 609.00 | 609.00 | 609.00 | 609.00 | 597.80 | 39,321 |
| 2025-04-02 | 683.00 | 690.00 | 668.00 | 676.00 | 663.57 | 1,715,373 |
| 2025-04-01 | 673.00 | 690.00 | 662.00 | 690.00 | 677.31 | 2,449,598 |
| 2025-03-31 | 667.00 | 696.00 | 654.00 | 654.00 | 641.97 | 3,473,630 |
| 2025-03-28 | 720.00 | 736.00 | 712.00 | 726.00 | 712.65 | 2,113,533 |
| 2025-03-27 | 736.00 | 744.00 | 727.00 | 737.00 | 723.45 | 3,136,396 |
| 2025-03-26 | 725.00 | 770.00 | 723.00 | 766.00 | 751.91 | 4,184,126 |
| 2025-03-25 | 734.00 | 741.00 | 717.00 | 724.00 | 710.69 | 2,005,627 |
| 2025-03-24 | 727.00 | 742.00 | 717.00 | 718.00 | 704.80 | 2,744,579 |
| 2025-03-21 | 724.00 | 724.00 | 706.00 | 720.00 | 706.76 | 1,656,246 |
| 2025-03-20 | 718.00 | 725.00 | 700.00 | 725.00 | 711.67 | 1,602,387 |
| 2025-03-19 | 723.00 | 723.00 | 702.00 | 704.00 | 691.05 | 1,372,897 |
| 2025-03-18 | 716.00 | 728.00 | 711.00 | 723.00 | 709.70 | 1,599,494 |
| 2025-03-17 | 718.00 | 730.00 | 703.00 | 704.00 | 691.05 | 1,954,892 |
| 2025-03-14 | 725.00 | 727.00 | 690.00 | 700.00 | 687.13 | 2,400,229 |
| 2025-03-13 | 736.00 | 749.00 | 716.00 | 716.00 | 702.83 | 2,340,046 |
| 2025-03-12 | 734.00 | 734.00 | 710.00 | 713.00 | 699.89 | 2,021,449 |
| 2025-03-11 | 700.00 | 721.00 | 673.00 | 719.00 | 705.78 | 3,674,571 |
| 2025-03-10 | 736.00 | 736.00 | 736.00 | 736.00 | 722.46 | 0 |
| 2025-03-07 | 746.00 | 769.00 | 733.00 | 736.00 | 722.46 | 2,209,609 |
| 2025-03-06 | 782.00 | 786.00 | 753.00 | 755.00 | 741.12 | 2,328,595 |
| 2025-03-05 | 745.00 | 783.00 | 735.00 | 779.00 | 764.67 | 3,392,635 |
| 2025-03-04 | 685.00 | 738.00 | 685.00 | 730.00 | 716.57 | 3,633,037 |
| 2025-03-03 | 755.00 | 761.00 | 720.00 | 725.00 | 711.67 | 4,828,306 |
| 2025-02-27 | 791.00 | 807.00 | 776.00 | 781.00 | 766.64 | 3,334,751 |
| 2025-02-26 | 779.00 | 792.00 | 775.00 | 778.00 | 763.69 | 2,203,148 |
| 2025-02-25 | 802.00 | 818.00 | 781.00 | 783.00 | 768.60 | 3,478,117 |
| 2025-02-24 | 850.00 | 854.00 | 800.00 | 811.00 | 796.09 | 4,770,591 |
| 2025-02-21 | 878.00 | 895.00 | 862.00 | 864.00 | 848.11 | 2,341,621 |
| 2025-02-20 | 894.00 | 913.00 | 872.00 | 878.00 | 861.85 | 3,269,804 |
| 2025-02-19 | 875.00 | 905.00 | 863.00 | 891.00 | 874.61 | 2,583,395 |
| 2025-02-18 | 872.00 | 885.00 | 863.00 | 875.00 | 858.91 | 1,791,286 |
| 2025-02-17 | 873.00 | 886.00 | 855.00 | 860.00 | 844.18 | 2,346,694 |
| 2025-02-14 | 848.00 | 896.00 | 848.00 | 866.00 | 850.07 | 4,666,434 |
| 2025-02-13 | 848.00 | 853.00 | 835.00 | 841.00 | 825.53 | 1,368,430 |
| 2025-02-12 | 850.00 | 858.00 | 839.00 | 843.00 | 827.50 | 1,509,355 |
| 2025-02-11 | 841.00 | 865.00 | 840.00 | 850.00 | 834.37 | 2,505,282 |
| 2025-02-10 | 838.00 | 841.00 | 821.00 | 821.00 | 805.90 | 1,452,094 |
| 2025-02-07 | 825.00 | 850.00 | 813.00 | 849.00 | 833.39 | 2,261,878 |
| 2025-02-06 | 832.00 | 861.00 | 821.00 | 823.00 | 807.86 | 3,832,950 |
| 2025-02-05 | 762.00 | 820.00 | 756.00 | 820.00 | 804.92 | 3,538,012 |
| 2025-02-04 | 810.00 | 811.00 | 738.00 | 746.00 | 732.28 | 5,112,911 |
| 2025-02-03 | 802.00 | 823.00 | 793.00 | 793.00 | 778.42 | 2,291,759 |
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.