Mayer Steel Pipe Corporation (TPE:2020)
Taiwan · Delayed Price · Currency is TWD 23.65
+0.15 (0.64%)
Jan 22, 2026, 1:35 PM CST
Mayer Steel Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.60 | 23.60 | 23.40 | 23.50 | 23.50 | -1.05% | 403,451 |
| Jan 20, 2026 | 23.75 | 23.95 | 23.60 | 23.75 | 23.75 | -0.21% | 330,105 |
| Jan 19, 2026 | 23.75 | 24.10 | 23.70 | 23.80 | 23.80 | -0.42% | 360,629 |
| Jan 16, 2026 | 24.35 | 24.35 | 23.80 | 23.90 | 23.90 | -1.24% | 303,592 |
| Jan 15, 2026 | 24.25 | 24.40 | 24.05 | 24.20 | 24.20 | 0.41% | 461,034 |
| Jan 14, 2026 | 23.85 | 24.10 | 23.80 | 24.10 | 24.10 | 1.26% | 365,509 |
| Jan 13, 2026 | 23.70 | 23.85 | 23.45 | 23.80 | 23.80 | 0.42% | 248,701 |
| Jan 12, 2026 | 23.45 | 23.80 | 23.40 | 23.70 | 23.70 | 1.07% | 283,208 |
| Jan 9, 2026 | 24.00 | 24.00 | 23.25 | 23.45 | 23.45 | -1.26% | 281,053 |
| Jan 8, 2026 | 24.25 | 24.30 | 23.70 | 23.75 | 23.75 | -1.45% | 262,580 |
| Jan 7, 2026 | 23.35 | 24.15 | 23.25 | 24.10 | 24.10 | 4.10% | 610,252 |
| Jan 6, 2026 | 23.20 | 23.20 | 23.05 | 23.15 | 23.15 | -0.22% | 152,570 |
| Jan 5, 2026 | 23.55 | 23.55 | 23.15 | 23.20 | 23.20 | -1.69% | 315,090 |
| Jan 2, 2026 | 23.70 | 23.70 | 23.45 | 23.60 | 23.60 | -0.84% | 151,644 |
| Dec 31, 2025 | 23.85 | 23.95 | 23.70 | 23.80 | 23.80 | - | 153,163 |
| Dec 30, 2025 | 23.85 | 23.95 | 23.55 | 23.80 | 23.80 | -0.21% | 199,911 |
| Dec 29, 2025 | 23.65 | 24.20 | 23.65 | 23.85 | 23.85 | 0.85% | 440,968 |
| Dec 26, 2025 | 23.40 | 23.65 | 23.30 | 23.65 | 23.65 | 1.07% | 225,193 |
| Dec 24, 2025 | 23.40 | 23.55 | 23.35 | 23.40 | 23.40 | - | 224,739 |
| Dec 23, 2025 | 23.30 | 23.40 | 23.30 | 23.40 | 23.40 | 0.43% | 140,421 |
| Dec 22, 2025 | 23.25 | 23.35 | 23.15 | 23.30 | 23.30 | 0.22% | 180,074 |
| Dec 19, 2025 | 23.00 | 23.30 | 23.00 | 23.25 | 23.25 | 0.87% | 159,899 |
| Dec 18, 2025 | 23.15 | 23.15 | 23.00 | 23.05 | 23.05 | -0.43% | 113,163 |
| Dec 17, 2025 | 23.15 | 23.30 | 23.10 | 23.15 | 23.15 | - | 185,120 |
| Dec 16, 2025 | 23.20 | 23.30 | 22.95 | 23.15 | 23.15 | -0.64% | 223,863 |
| Dec 15, 2025 | 23.05 | 23.40 | 23.05 | 23.30 | 23.30 | 0.22% | 178,556 |
| Dec 12, 2025 | 23.05 | 23.30 | 23.05 | 23.25 | 23.25 | 1.09% | 171,707 |
| Dec 11, 2025 | 22.90 | 23.10 | 22.90 | 23.00 | 23.00 | 0.22% | 133,476 |
| Dec 10, 2025 | 22.90 | 23.05 | 22.90 | 22.95 | 22.95 | -0.43% | 122,280 |
| Dec 9, 2025 | 22.90 | 23.10 | 22.85 | 23.05 | 23.05 | 0.66% | 205,899 |
| Dec 8, 2025 | 23.10 | 23.10 | 22.85 | 22.90 | 22.90 | -1.08% | 182,437 |
| Dec 5, 2025 | 23.30 | 23.30 | 23.05 | 23.15 | 23.15 | -1.07% | 143,405 |
| Dec 4, 2025 | 23.35 | 23.45 | 23.20 | 23.40 | 23.40 | 0.43% | 196,174 |
| Dec 3, 2025 | 23.35 | 23.35 | 23.15 | 23.30 | 23.30 | 0.22% | 163,635 |
| Dec 2, 2025 | 23.20 | 23.35 | 23.20 | 23.25 | 23.25 | 0.43% | 171,612 |
| Dec 1, 2025 | 23.05 | 23.35 | 23.05 | 23.15 | 23.15 | - | 120,602 |
| Nov 28, 2025 | 23.05 | 23.40 | 22.90 | 23.15 | 23.15 | 0.43% | 175,800 |
| Nov 27, 2025 | 23.15 | 23.30 | 22.95 | 23.05 | 23.05 | -0.43% | 174,670 |
| Nov 26, 2025 | 23.15 | 23.30 | 23.00 | 23.15 | 23.15 | 0.65% | 273,350 |
| Nov 25, 2025 | 22.90 | 23.05 | 22.90 | 23.00 | 23.00 | 0.44% | 154,583 |
| Nov 24, 2025 | 22.60 | 22.90 | 22.60 | 22.90 | 22.90 | 1.78% | 309,052 |
| Nov 21, 2025 | 22.75 | 22.75 | 22.45 | 22.50 | 22.50 | -0.66% | 127,345 |
| Nov 20, 2025 | 22.45 | 22.80 | 22.45 | 22.65 | 22.65 | 1.12% | 146,886 |
| Nov 19, 2025 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.22% | 275,541 |
| Nov 18, 2025 | 22.75 | 22.75 | 22.35 | 22.45 | 22.45 | -1.97% | 592,015 |
| Nov 17, 2025 | 23.30 | 23.30 | 22.85 | 22.90 | 22.90 | -1.72% | 294,050 |
| Nov 14, 2025 | 23.00 | 23.35 | 23.00 | 23.30 | 23.30 | 0.65% | 316,814 |
| Nov 13, 2025 | 23.10 | 23.15 | 23.00 | 23.15 | 23.15 | 0.65% | 245,936 |
| Nov 12, 2025 | 22.95 | 23.00 | 22.80 | 23.00 | 23.00 | 1.10% | 317,215 |
| Nov 11, 2025 | 23.00 | 23.10 | 22.65 | 22.75 | 22.75 | -0.87% | 611,295 |