Mayer Steel Pipe Corporation (TPE:2020)
Taiwan · Delayed Price · Currency is TWD 24.40
+0.55 (2.31%)
At close: Mar 6, 2026
Mayer Steel Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.31% | 369,423 |
| Mar 5, 2026 | 23.90 | 24.00 | 23.75 | 23.85 | 23.85 | 0.85% | 283,308 |
| Mar 4, 2026 | 24.35 | 24.35 | 23.65 | 23.65 | 23.65 | -3.27% | 659,935 |
| Mar 3, 2026 | 24.55 | 24.80 | 24.35 | 24.45 | 24.45 | -0.41% | 339,605 |
| Mar 2, 2026 | 24.40 | 24.70 | 24.30 | 24.55 | 24.55 | -0.20% | 327,410 |
| Feb 26, 2026 | 24.65 | 24.75 | 24.40 | 24.60 | 24.60 | 0.20% | 521,038 |
| Feb 25, 2026 | 24.20 | 24.55 | 24.20 | 24.55 | 24.55 | 1.45% | 484,497 |
| Feb 24, 2026 | 24.30 | 24.45 | 24.10 | 24.20 | 24.20 | -0.41% | 317,631 |
| Feb 23, 2026 | 24.30 | 24.45 | 24.10 | 24.30 | 24.30 | -0.21% | 348,123 |
| Feb 11, 2026 | 24.10 | 24.40 | 24.00 | 24.35 | 24.35 | 1.67% | 444,657 |
| Feb 10, 2026 | 24.20 | 24.40 | 23.95 | 23.95 | 23.95 | -0.42% | 487,390 |
| Feb 9, 2026 | 24.15 | 24.15 | 23.80 | 24.05 | 24.05 | 0.63% | 205,316 |
| Feb 6, 2026 | 24.00 | 24.00 | 23.55 | 23.90 | 23.90 | -1.04% | 443,909 |
| Feb 5, 2026 | 24.45 | 24.45 | 24.05 | 24.15 | 24.15 | -1.02% | 271,214 |
| Feb 4, 2026 | 23.95 | 24.45 | 23.75 | 24.40 | 24.40 | 2.52% | 561,273 |
| Feb 3, 2026 | 24.10 | 24.15 | 23.70 | 23.80 | 23.80 | -0.42% | 339,698 |
| Feb 2, 2026 | 24.15 | 24.50 | 23.80 | 23.90 | 23.90 | -1.85% | 851,053 |
| Jan 30, 2026 | 24.45 | 24.75 | 24.15 | 24.35 | 24.35 | -0.41% | 1,147,740 |
| Jan 29, 2026 | 23.90 | 24.70 | 23.80 | 24.45 | 24.45 | 2.09% | 1,860,614 |
| Jan 28, 2026 | 23.70 | 23.95 | 23.55 | 23.95 | 23.95 | 1.70% | 572,644 |
| Jan 27, 2026 | 23.95 | 24.10 | 23.50 | 23.55 | 23.55 | -0.84% | 525,063 |
| Jan 26, 2026 | 23.55 | 23.90 | 23.55 | 23.75 | 23.75 | 0.42% | 441,439 |
| Jan 23, 2026 | 23.65 | 23.75 | 23.50 | 23.65 | 23.65 | - | 183,844 |
| Jan 22, 2026 | 23.50 | 23.70 | 23.50 | 23.65 | 23.65 | 0.64% | 250,812 |
| 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 |