MPI Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 890.00 | 902.00 | 873.00 | 881.00 | 864.80 | 2,657,000 |
| 2025-01-21 | 914.00 | 914.00 | 870.00 | 882.00 | 865.78 | 2,508,000 |
| 2025-01-20 | 901.00 | 910.00 | 893.00 | 909.00 | 892.28 | 1,449,000 |
| 2025-01-17 | 888.00 | 904.00 | 866.00 | 899.00 | 882.47 | 2,455,000 |
| 2025-01-16 | 890.00 | 910.00 | 879.00 | 881.00 | 864.80 | 3,221,000 |
| 2025-01-15 | 919.00 | 932.00 | 852.00 | 862.00 | 846.15 | 4,053,000 |
| 2025-01-14 | 890.00 | 927.00 | 881.00 | 927.00 | 909.95 | 2,365,000 |
| 2025-01-13 | 944.00 | 944.00 | 884.00 | 889.00 | 872.65 | 2,800,000 |
| 2025-01-10 | 959.00 | 978.00 | 945.00 | 948.00 | 930.57 | 2,391,000 |
| 2025-01-09 | 1,000.00 | 1,040.00 | 950.00 | 952.00 | 934.49 | 5,533,000 |
| 2025-01-08 | 983.00 | 1,000.00 | 966.00 | 993.00 | 974.74 | 5,221,000 |
| 2025-01-07 | 916.00 | 991.00 | 902.00 | 985.00 | 966.89 | 5,899,000 |
| 2025-01-06 | 908.00 | 923.00 | 895.00 | 901.00 | 884.43 | 1,632,000 |
| 2025-01-03 | 888.00 | 905.00 | 880.00 | 894.00 | 877.56 | 2,007,000 |
| 2025-01-02 | 923.00 | 926.00 | 870.00 | 878.00 | 861.85 | 2,859,000 |
| 2024-12-31 | 916.00 | 926.00 | 905.00 | 926.00 | 908.97 | 1,284,000 |
| 2024-12-30 | 924.00 | 925.00 | 903.00 | 921.00 | 904.06 | 1,528,000 |
| 2024-12-27 | 892.00 | 925.00 | 889.00 | 925.00 | 907.99 | 2,578,000 |
| 2024-12-26 | 900.00 | 909.00 | 888.00 | 889.00 | 872.65 | 1,413,000 |
| 2024-12-25 | 874.00 | 908.00 | 872.00 | 897.00 | 880.50 | 3,245,000 |
| 2024-12-24 | 889.00 | 890.00 | 863.00 | 864.00 | 848.11 | 1,485,000 |
| 2024-12-23 | 885.00 | 890.00 | 874.00 | 878.00 | 861.85 | 1,021,000 |
| 2024-12-20 | 897.00 | 900.00 | 870.00 | 872.00 | 855.96 | 1,275,000 |
| 2024-12-19 | 891.00 | 902.00 | 876.00 | 893.00 | 876.58 | 2,123,000 |
| 2024-12-18 | 900.00 | 930.00 | 896.00 | 918.00 | 901.12 | 2,358,000 |
| 2024-12-17 | 860.00 | 925.00 | 851.00 | 913.00 | 896.21 | 4,988,000 |
| 2024-12-16 | 875.00 | 885.00 | 848.00 | 848.00 | 832.40 | 2,060,000 |
| 2024-12-13 | 863.00 | 874.00 | 856.00 | 861.00 | 845.17 | 1,126,000 |
| 2024-12-12 | 872.00 | 878.00 | 861.00 | 863.00 | 847.13 | 1,207,000 |
| 2024-12-11 | 845.00 | 873.00 | 844.00 | 863.00 | 847.13 | 1,846,000 |
| 2024-12-10 | 864.00 | 880.00 | 849.00 | 850.00 | 834.37 | 2,096,000 |
| 2024-12-09 | 880.00 | 885.00 | 861.00 | 865.00 | 849.09 | 1,914,000 |
| 2024-12-06 | 898.00 | 902.00 | 862.00 | 874.00 | 857.93 | 3,591,000 |
| 2024-12-05 | 847.00 | 905.00 | 831.00 | 895.00 | 878.54 | 7,394,000 |
| 2024-12-04 | 800.00 | 834.00 | 800.00 | 830.00 | 814.74 | 4,071,000 |
| 2024-12-03 | 790.00 | 810.00 | 765.00 | 809.00 | 794.12 | 4,013,000 |
| 2024-12-02 | 775.00 | 782.00 | 760.00 | 778.00 | 763.69 | 2,639,000 |
| 2024-11-29 | 720.00 | 780.00 | 716.00 | 780.00 | 765.66 | 5,055,000 |
| 2024-11-28 | 760.00 | 766.00 | 701.00 | 715.00 | 701.85 | 5,104,000 |
| 2024-11-27 | 760.00 | 774.00 | 745.00 | 760.00 | 746.02 | 2,641,000 |
| 2024-11-26 | 749.00 | 763.00 | 734.00 | 763.00 | 748.97 | 2,516,000 |
| 2024-11-25 | 757.00 | 768.00 | 747.00 | 752.00 | 738.17 | 1,678,000 |
| 2024-11-22 | 758.00 | 766.00 | 740.00 | 745.00 | 731.30 | 1,900,000 |
| 2024-11-21 | 741.00 | 766.00 | 736.00 | 747.00 | 733.26 | 1,876,000 |
| 2024-11-20 | 771.00 | 775.00 | 731.00 | 745.00 | 731.30 | 2,851,533 |
| 2024-11-19 | 765.00 | 783.00 | 760.00 | 763.00 | 748.97 | 2,037,000 |
| 2024-11-18 | 792.00 | 795.00 | 747.00 | 750.00 | 736.21 | 2,353,000 |
| 2024-11-15 | 810.00 | 819.00 | 790.00 | 791.00 | 776.45 | 2,246,000 |
| 2024-11-14 | 802.00 | 810.00 | 788.00 | 797.00 | 782.34 | 2,443,000 |
| 2024-11-13 | 770.00 | 838.00 | 769.00 | 814.00 | 799.03 | 5,792,000 |
| 2024-11-12 | 811.00 | 814.00 | 762.00 | 762.00 | 747.99 | 3,750,000 |
| 2024-11-11 | 845.00 | 850.00 | 819.00 | 819.00 | 803.94 | 1,625,000 |
| 2024-11-08 | 835.00 | 850.00 | 825.00 | 841.00 | 825.53 | 2,570,000 |
| 2024-11-07 | 832.00 | 835.00 | 820.00 | 830.00 | 814.74 | 1,403,000 |
| 2024-11-06 | 833.00 | 838.00 | 826.00 | 832.00 | 816.70 | 1,255,000 |
| 2024-11-05 | 813.00 | 837.00 | 813.00 | 821.00 | 805.90 | 2,156,000 |
| 2024-11-04 | 792.00 | 824.00 | 775.00 | 818.00 | 802.96 | 2,242,000 |
| 2024-11-01 | 787.00 | 804.00 | 777.00 | 789.00 | 774.49 | 2,314,000 |
| 2024-10-30 | 805.00 | 811.00 | 785.00 | 805.00 | 790.20 | 1,815,000 |
| 2024-10-29 | 800.00 | 808.00 | 773.00 | 798.00 | 783.32 | 2,988,000 |
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.