MPI Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 819.00 | 821.00 | 784.00 | 806.00 | 791.18 | 2,432,000 |
| 2024-10-25 | 860.00 | 860.00 | 804.00 | 813.00 | 798.05 | 3,986,000 |
| 2024-10-24 | 861.00 | 875.00 | 845.00 | 860.00 | 844.18 | 2,967,000 |
| 2024-10-23 | 839.00 | 860.00 | 835.00 | 860.00 | 844.18 | 2,654,000 |
| 2024-10-22 | 831.00 | 855.00 | 828.00 | 834.00 | 818.66 | 2,563,000 |
| 2024-10-21 | 833.00 | 844.00 | 826.00 | 829.00 | 813.75 | 1,551,000 |
| 2024-10-18 | 857.00 | 859.00 | 818.00 | 827.00 | 811.79 | 2,730,000 |
| 2024-10-17 | 850.00 | 854.00 | 821.00 | 839.00 | 823.57 | 2,723,000 |
| 2024-10-16 | 840.00 | 857.00 | 833.00 | 839.00 | 823.57 | 2,952,000 |
| 2024-10-15 | 801.00 | 866.00 | 798.00 | 850.00 | 834.37 | 7,099,000 |
| 2024-10-14 | 780.00 | 797.00 | 770.00 | 795.00 | 780.38 | 1,849,000 |
| 2024-10-11 | 776.00 | 793.00 | 767.00 | 785.00 | 770.56 | 2,221,000 |
| 2024-10-09 | 814.00 | 815.00 | 758.00 | 768.00 | 753.88 | 4,011,000 |
| 2024-10-08 | 752.00 | 795.00 | 743.00 | 795.00 | 780.38 | 3,954,000 |
| 2024-10-07 | 743.00 | 764.00 | 743.00 | 752.00 | 738.17 | 1,862,000 |
| 2024-10-04 | 778.00 | 778.00 | 722.00 | 730.00 | 716.57 | 3,026,000 |
| 2024-10-01 | 757.00 | 775.00 | 747.00 | 764.00 | 749.95 | 1,990,000 |
| 2024-09-30 | 759.00 | 763.00 | 743.00 | 747.00 | 733.26 | 1,571,000 |
| 2024-09-27 | 774.00 | 791.00 | 753.00 | 759.00 | 745.04 | 3,561,000 |
| 2024-09-26 | 770.00 | 786.00 | 760.00 | 765.00 | 750.93 | 2,316,000 |
| 2024-09-25 | 762.00 | 793.00 | 756.00 | 760.00 | 746.02 | 3,553,000 |
| 2024-09-24 | 773.00 | 784.00 | 743.00 | 750.00 | 736.21 | 2,593,000 |
| 2024-09-23 | 804.00 | 804.00 | 775.00 | 775.00 | 760.75 | 1,891,000 |
| 2024-09-20 | 836.00 | 838.00 | 785.00 | 798.00 | 783.32 | 3,872,000 |
| 2024-09-19 | 773.00 | 820.00 | 772.00 | 814.00 | 799.03 | 3,658,000 |
| 2024-09-18 | 794.00 | 801.00 | 765.00 | 767.00 | 752.89 | 1,842,000 |
| 2024-09-16 | 795.00 | 814.00 | 787.00 | 789.00 | 774.49 | 3,822,000 |
| 2024-09-13 | 781.00 | 794.00 | 766.00 | 787.00 | 772.53 | 3,043,000 |
| 2024-09-12 | 769.00 | 792.00 | 757.00 | 780.00 | 765.66 | 4,468,000 |
| 2024-09-11 | 729.00 | 753.00 | 715.00 | 750.00 | 736.21 | 2,635,000 |
| 2024-09-10 | 758.00 | 761.00 | 705.00 | 721.00 | 707.74 | 3,596,000 |
| 2024-09-09 | 730.00 | 749.00 | 723.00 | 744.00 | 730.32 | 2,365,000 |
| 2024-09-06 | 750.00 | 763.00 | 731.00 | 733.00 | 719.52 | 2,658,000 |
| 2024-09-05 | 779.00 | 784.00 | 741.00 | 746.00 | 732.28 | 4,024,000 |
| 2024-09-04 | 720.00 | 782.00 | 700.00 | 763.00 | 748.97 | 5,187,000 |
| 2024-09-03 | 760.00 | 772.00 | 747.00 | 755.00 | 741.12 | 1,845,000 |
| 2024-09-02 | 776.00 | 785.00 | 751.00 | 753.00 | 739.15 | 2,061,000 |
| 2024-08-30 | 781.00 | 783.00 | 750.00 | 768.00 | 753.88 | 3,226,000 |
| 2024-08-29 | 759.00 | 795.00 | 759.00 | 768.00 | 753.88 | 3,658,000 |
| 2024-08-28 | 812.00 | 824.00 | 763.00 | 774.00 | 759.77 | 5,680,000 |
| 2024-08-27 | 806.00 | 834.00 | 788.00 | 814.00 | 799.03 | 4,815,000 |
| 2024-08-26 | 809.00 | 860.00 | 771.00 | 798.00 | 783.32 | 7,402,000 |
| 2024-08-23 | 727.00 | 814.00 | 726.00 | 807.00 | 792.16 | 6,426,000 |
| 2024-08-22 | 723.00 | 776.00 | 723.00 | 742.00 | 728.35 | 5,497,000 |
| 2024-08-21 | 692.00 | 720.00 | 678.00 | 715.00 | 701.85 | 3,512,000 |
| 2024-08-20 | 696.00 | 707.00 | 682.00 | 688.00 | 675.35 | 2,994,000 |
| 2024-08-19 | 672.00 | 700.00 | 667.00 | 693.00 | 680.26 | 3,441,000 |
| 2024-08-16 | 675.00 | 680.00 | 655.00 | 666.00 | 653.75 | 3,692,000 |
| 2024-08-15 | 648.00 | 670.00 | 642.00 | 665.00 | 652.77 | 4,480,000 |
| 2024-08-14 | 606.00 | 649.00 | 606.00 | 648.00 | 636.08 | 4,878,000 |
| 2024-08-13 | 562.00 | 596.00 | 562.00 | 591.00 | 580.13 | 5,146,000 |
| 2024-08-12 | 566.00 | 583.00 | 560.00 | 560.00 | 549.70 | 2,486,000 |
| 2024-08-09 | 568.00 | 588.00 | 567.00 | 573.00 | 562.46 | 4,505,000 |
| 2024-08-08 | 512.00 | 571.00 | 512.00 | 559.00 | 548.72 | 5,103,000 |
| 2024-08-07 | 489.00 | 522.00 | 487.00 | 522.00 | 512.40 | 1,968,000 |
| 2024-08-06 | 499.50 | 504.00 | 438.50 | 475.00 | 466.26 | 4,037,000 |
| 2024-08-05 | 507.00 | 513.00 | 481.50 | 481.50 | 472.64 | 2,873,000 |
| 2024-08-02 | 531.00 | 557.00 | 528.00 | 535.00 | 525.16 | 2,478,000 |
| 2024-08-01 | 558.00 | 564.00 | 545.00 | 553.00 | 542.83 | 2,066,000 |
| 2024-07-31 | 547.00 | 556.00 | 535.00 | 541.00 | 531.05 | 2,123,000 |
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.