MPI Corporation (6223.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 539.00 | 552.00 | 530.00 | 530.00 | 530.00 | 2,062,000 |
| 27 Jun 2024 | 539.00 | 545.00 | 531.00 | 539.00 | 539.00 | 2,114,000 |
| 26 Jun 2024 | 530.00 | 544.00 | 530.00 | 539.00 | 539.00 | 1,474,000 |
| 25 Jun 2024 | 522.00 | 538.00 | 506.00 | 536.00 | 536.00 | 2,890,000 |
| 24 Jun 2024 | 534.00 | 538.00 | 516.00 | 518.00 | 518.00 | 1,785,000 |
| 21 Jun 2024 | 522.00 | 542.00 | 522.00 | 528.00 | 528.00 | 2,104,000 |
| 20 Jun 2024 | 524.00 | 532.00 | 516.00 | 529.00 | 529.00 | 1,513,000 |
| 19 Jun 2024 | 528.00 | 537.00 | 513.00 | 525.00 | 525.00 | 2,481,000 |
| 18 Jun 2024 | 527.00 | 543.00 | 523.00 | 524.00 | 524.00 | 2,920,000 |
| 17 Jun 2024 | 530.00 | 535.00 | 518.00 | 518.00 | 518.00 | 2,739,000 |
| 14 Jun 2024 | 558.00 | 566.00 | 530.00 | 537.00 | 537.00 | 4,413,000 |
| 13 Jun 2024 | 545.00 | 566.00 | 538.00 | 560.00 | 560.00 | 5,381,000 |
| 12 Jun 2024 | 508.00 | 546.00 | 504.00 | 537.00 | 537.00 | 5,633,000 |
| 11 Jun 2024 | 499.00 | 508.00 | 488.00 | 506.00 | 506.00 | 2,168,000 |
| 07 Jun 2024 | 492.00 | 499.50 | 487.50 | 496.50 | 496.50 | 1,205,000 |
| 06 Jun 2024 | 503.00 | 514.00 | 490.00 | 491.00 | 491.00 | 2,953,000 |
| 05 Jun 2024 | 486.00 | 505.00 | 480.00 | 498.00 | 498.00 | 3,005,000 |
| 04 Jun 2024 | 486.00 | 494.50 | 483.00 | 484.00 | 484.00 | 1,217,000 |
| 03 Jun 2024 | 488.00 | 500.00 | 482.00 | 490.00 | 490.00 | 1,659,000 |
| 31 May 2024 | 498.50 | 506.00 | 481.50 | 482.00 | 482.00 | 2,854,000 |
| 30 May 2024 | 483.50 | 505.00 | 481.00 | 493.50 | 493.50 | 3,086,000 |
| 29 May 2024 | 495.50 | 501.00 | 481.00 | 492.00 | 492.00 | 3,367,000 |
| 28 May 2024 | 500.00 | 517.00 | 492.00 | 495.50 | 495.50 | 4,205,000 |
| 27 May 2024 | 516.00 | 520.00 | 494.50 | 497.50 | 497.50 | 4,332,000 |
| 24 May 2024 | 480.00 | 517.00 | 475.00 | 509.00 | 509.00 | 9,880,000 |
| 23 May 2024 | 480.00 | 487.50 | 464.00 | 470.00 | 470.00 | 4,534,000 |
| 22 May 2024 | 449.00 | 486.00 | 445.50 | 477.00 | 477.00 | 7,082,000 |
| 21 May 2024 | 431.00 | 448.00 | 430.50 | 443.50 | 443.50 | 4,036,000 |
| 20 May 2024 | 443.00 | 446.00 | 426.50 | 426.50 | 426.50 | 3,846,000 |
| 17 May 2024 | 437.00 | 440.00 | 431.00 | 440.00 | 440.00 | 1,464,000 |
| 16 May 2024 | 429.50 | 442.00 | 426.00 | 434.50 | 434.50 | 2,838,000 |
| 15 May 2024 | 444.50 | 448.00 | 424.00 | 424.00 | 424.00 | 3,798,000 |
| 14 May 2024 | 430.00 | 443.00 | 415.00 | 436.00 | 436.00 | 4,019,000 |
| 13 May 2024 | 437.00 | 438.00 | 423.00 | 429.00 | 429.00 | 2,758,000 |
| 10 May 2024 | 446.00 | 452.00 | 428.00 | 430.50 | 430.50 | 5,653,000 |
| 09 May 2024 | 438.00 | 463.00 | 427.00 | 447.50 | 447.50 | 9,327,000 |
| 08 May 2024 | 412.00 | 425.00 | 412.00 | 425.00 | 425.00 | 3,455,000 |
| 07 May 2024 | 405.00 | 418.00 | 397.50 | 412.00 | 412.00 | 4,248,000 |
| 06 May 2024 | 410.50 | 425.00 | 393.00 | 398.00 | 398.00 | 4,824,000 |
| 03 May 2024 | 434.00 | 439.50 | 405.00 | 406.50 | 406.50 | 4,848,000 |
| 02 May 2024 | 440.00 | 440.00 | 427.50 | 427.50 | 427.50 | 3,059,000 |
| 30 Apr 2024 | 436.50 | 454.50 | 422.00 | 443.00 | 443.00 | 6,940,000 |
| 29 Apr 2024 | 415.00 | 438.00 | 410.50 | 431.00 | 431.00 | 7,269,000 |
| 26 Apr 2024 | 389.00 | 417.50 | 388.00 | 402.00 | 402.00 | 7,211,000 |
| 25 Apr 2024 | 394.00 | 400.00 | 379.00 | 381.00 | 381.00 | 3,335,000 |
| 24 Apr 2024 | 393.50 | 410.50 | 391.00 | 402.50 | 402.50 | 5,880,000 |
| 23 Apr 2024 | 380.00 | 393.00 | 375.50 | 386.00 | 386.00 | 4,898,000 |
| 22 Apr 2024 | 400.00 | 400.00 | 367.00 | 368.50 | 368.50 | 5,362,000 |
| 19 Apr 2024 | 384.00 | 410.00 | 376.50 | 397.50 | 397.50 | 5,991,000 |
| 18 Apr 2024 | 411.50 | 415.50 | 392.00 | 393.50 | 393.50 | 5,059,000 |
| 17 Apr 2024 | 380.00 | 414.00 | 380.00 | 414.00 | 414.00 | 4,482,000 |
| 16 Apr 2024 | 388.00 | 393.50 | 370.00 | 376.50 | 376.50 | 4,142,000 |
| 15 Apr 2024 | 412.00 | 418.50 | 386.00 | 390.50 | 390.50 | 6,563,000 |
| 12 Apr 2024 | 380.00 | 408.00 | 380.00 | 408.00 | 408.00 | 6,997,000 |
| 11 Apr 2024 | 336.00 | 371.00 | 329.00 | 371.00 | 371.00 | 5,706,000 |
| 10 Apr 2024 | 329.50 | 348.50 | 329.50 | 337.50 | 337.50 | 5,799,000 |
| 09 Apr 2024 | 327.50 | 344.00 | 325.00 | 325.00 | 325.00 | 3,271,000 |
| 08 Apr 2024 | 328.50 | 328.50 | 318.00 | 324.00 | 324.00 | 1,049,000 |
| 03 Apr 2024 | 328.00 | 331.00 | 322.00 | 324.00 | 324.00 | 1,325,000 |
| 02 Apr 2024 | 320.00 | 333.00 | 319.50 | 327.00 | 327.00 | 2,995,000 |
| 01 Apr 2024 | 316.50 | 325.00 | 315.50 | 321.00 | 321.00 | 2,128,000 |
| 29 Mar 2024 | 305.50 | 313.00 | 305.00 | 312.50 | 312.50 | 737,000 |
| 28 Mar 2024 | 312.50 | 313.50 | 304.50 | 304.50 | 304.50 | 954,000 |
| 27 Mar 2024 | 306.00 | 314.50 | 304.00 | 309.00 | 309.00 | 986,000 |
| 26 Mar 2024 | 313.00 | 316.50 | 305.00 | 307.00 | 307.00 | 1,648,000 |
| 25 Mar 2024 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | - |
| 22 Mar 2024 | 313.00 | 315.00 | 306.50 | 313.00 | 313.00 | 1,229,000 |
| 21 Mar 2024 | 321.00 | 323.50 | 310.00 | 311.00 | 311.00 | 1,839,000 |
| 20 Mar 2024 | 324.50 | 324.50 | 324.50 | 324.50 | 324.50 | - |
| 19 Mar 2024 | 322.00 | 333.00 | 322.00 | 324.50 | 324.50 | 2,993,000 |
| 18 Mar 2024 | 312.50 | 312.50 | 312.50 | 312.50 | 312.50 | - |
| 15 Mar 2024 | 301.50 | 318.50 | 300.50 | 312.50 | 312.50 | 3,450,000 |
| 14 Mar 2024 | 314.00 | 314.00 | 294.00 | 300.50 | 300.50 | 2,292,000 |
| 13 Mar 2024 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - |
| 12 Mar 2024 | 299.00 | 327.00 | 299.00 | 320.00 | 320.00 | 4,529,000 |
| 11 Mar 2024 | 290.00 | 303.50 | 285.00 | 302.00 | 302.00 | 4,792,000 |
| 08 Mar 2024 | 313.50 | 316.00 | 289.00 | 289.00 | 289.00 | 7,702,000 |
| 07 Mar 2024 | 324.50 | 332.50 | 320.00 | 321.00 | 321.00 | 2,415,000 |
| 06 Mar 2024 | 327.00 | 330.00 | 322.50 | 323.50 | 323.50 | 1,992,000 |
| 05 Mar 2024 | 344.00 | 346.00 | 320.50 | 331.50 | 331.50 | 4,436,000 |
| 04 Mar 2024 | 333.00 | 339.00 | 326.50 | 333.00 | 333.00 | 3,029,000 |
| 01 Mar 2024 | 326.00 | 329.50 | 321.00 | 326.00 | 326.00 | 2,261,000 |
| 29 Feb 2024 | 321.50 | 329.50 | 319.00 | 323.00 | 323.00 | 2,284,000 |
| 27 Feb 2024 | 322.50 | 332.50 | 315.50 | 322.00 | 322.00 | 3,916,000 |
| 26 Feb 2024 | 338.00 | 338.00 | 318.00 | 320.00 | 320.00 | 4,063,000 |
| 23 Feb 2024 | 340.00 | 349.00 | 333.00 | 340.00 | 340.00 | 4,003,000 |
| 22 Feb 2024 | 331.00 | 346.50 | 323.00 | 339.50 | 339.50 | 8,652,000 |
| 21 Feb 2024 | 301.00 | 327.50 | 301.00 | 327.50 | 327.50 | 7,932,000 |
| 20 Feb 2024 | 293.50 | 298.00 | 292.00 | 298.00 | 298.00 | 1,778,000 |
| 19 Feb 2024 | 303.00 | 304.50 | 293.50 | 296.00 | 296.00 | 2,436,000 |
| 16 Feb 2024 | 298.50 | 311.00 | 298.00 | 305.50 | 305.50 | 4,302,000 |
| 15 Feb 2024 | 280.00 | 302.50 | 274.00 | 298.00 | 298.00 | 6,134,000 |
| 05 Feb 2024 | 278.00 | 281.50 | 272.00 | 275.00 | 275.00 | 2,079,000 |
| 02 Feb 2024 | 283.00 | 284.00 | 276.50 | 278.50 | 278.50 | 2,761,000 |
| 01 Feb 2024 | 276.00 | 282.00 | 270.00 | 278.50 | 278.50 | 2,889,000 |
| 31 Jan 2024 | 269.00 | 282.50 | 269.00 | 276.50 | 276.50 | 5,229,000 |
| 30 Jan 2024 | 265.00 | 269.50 | 265.00 | 269.00 | 269.00 | 1,374,000 |
| 29 Jan 2024 | 261.50 | 266.00 | 260.00 | 265.50 | 265.50 | 1,771,000 |
| 26 Jan 2024 | 259.50 | 262.50 | 257.00 | 260.50 | 260.50 | 1,699,000 |
| 25 Jan 2024 | 265.50 | 267.00 | 257.00 | 259.50 | 259.50 | 2,731,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.