Mayer Steel Pipe Corporation (TPE:2020)
Taiwan · Delayed Price · Currency is TWD 23.10
+0.05 (0.22%)
Aug 1, 2025, 2:38 PM CST
Mayer Steel Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.00 | 23.15 | 22.55 | 23.10 | 23.10 | 0.22% | 271,625 |
| Jul 31, 2025 | 23.50 | 23.55 | 23.00 | 23.05 | 23.05 | -1.91% | 517,570 |
| Jul 30, 2025 | 23.30 | 23.50 | 23.25 | 23.50 | 23.50 | 0.86% | 279,595 |
| Jul 29, 2025 | 23.45 | 23.55 | 23.20 | 23.30 | 23.30 | -0.43% | 216,882 |
| Jul 28, 2025 | 23.50 | 23.55 | 23.35 | 23.40 | 23.40 | -0.43% | 218,445 |
| Jul 25, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 0.86% | 248,365 |
| Jul 24, 2025 | 23.50 | 23.50 | 23.15 | 23.30 | 23.30 | -0.85% | 547,702 |
| Jul 23, 2025 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | 1.08% | 513,587 |
| Jul 22, 2025 | 23.85 | 23.85 | 23.10 | 23.25 | 23.25 | -1.48% | 711,823 |
| Jul 21, 2025 | 23.85 | 23.85 | 23.50 | 23.60 | 23.60 | -0.63% | 180,474 |
| Jul 18, 2025 | 24.20 | 24.20 | 23.65 | 23.75 | 23.75 | -1.45% | 295,050 |
| Jul 17, 2025 | 23.95 | 24.20 | 23.85 | 24.10 | 24.10 | 0.84% | 282,304 |
| Jul 16, 2025 | 23.85 | 24.00 | 23.75 | 23.90 | 23.90 | 0.21% | 240,184 |
| Jul 15, 2025 | 23.80 | 23.95 | 23.75 | 23.85 | 23.85 | - | 191,907 |
| Jul 14, 2025 | 23.90 | 23.95 | 23.75 | 23.85 | 23.85 | - | 189,200 |
| Jul 11, 2025 | 23.55 | 24.00 | 23.55 | 23.85 | 23.85 | 0.63% | 195,926 |
| Jul 10, 2025 | 23.40 | 23.70 | 23.35 | 23.70 | 23.70 | 1.07% | 127,239 |
| Jul 9, 2025 | 23.45 | 23.50 | 23.30 | 23.45 | 23.45 | 0.64% | 93,153 |
| Jul 8, 2025 | 23.60 | 23.60 | 23.25 | 23.30 | 23.30 | -1.27% | 268,019 |
| Jul 7, 2025 | 23.85 | 23.85 | 23.40 | 23.60 | 23.60 | -0.63% | 184,890 |
| Jul 4, 2025 | 24.15 | 24.25 | 23.65 | 23.75 | 23.75 | -1.66% | 347,150 |
| Jul 3, 2025 | 23.65 | 24.15 | 23.65 | 24.15 | 24.15 | 1.47% | 345,464 |
| Jul 2, 2025 | 23.80 | 23.90 | 23.65 | 23.80 | 23.80 | -0.21% | 123,030 |
| Jul 1, 2025 | 23.75 | 23.95 | 23.65 | 23.85 | 23.85 | 0.85% | 156,353 |
| Jun 30, 2025 | 23.85 | 23.85 | 23.50 | 23.65 | 23.65 | -0.84% | 161,808 |
| Jun 27, 2025 | 23.90 | 24.10 | 23.75 | 23.85 | 23.85 | -0.21% | 191,311 |
| Jun 26, 2025 | 23.85 | 24.20 | 23.85 | 23.90 | 23.90 | 0.21% | 198,816 |
| Jun 25, 2025 | 24.10 | 24.10 | 23.75 | 23.85 | 23.85 | -1.04% | 139,751 |
| Jun 24, 2025 | 23.85 | 24.10 | 23.75 | 24.10 | 24.10 | 1.69% | 321,426 |
| Jun 23, 2025 | 23.50 | 23.95 | 23.15 | 23.70 | 23.70 | 0.85% | 407,173 |
| Jun 20, 2025 | 23.70 | 23.70 | 23.25 | 23.50 | 23.50 | -0.63% | 278,103 |
| Jun 19, 2025 | 24.25 | 24.25 | 23.65 | 23.65 | 23.65 | -1.66% | 279,557 |
| Jun 18, 2025 | 23.70 | 24.10 | 23.60 | 24.05 | 24.05 | 1.91% | 398,850 |
| Jun 17, 2025 | 23.60 | 23.75 | 23.50 | 23.60 | 23.60 | 0.21% | 422,709 |
| Jun 16, 2025 | 23.75 | 23.75 | 23.45 | 23.55 | 23.55 | -0.84% | 577,358 |
| Jun 13, 2025 | 24.35 | 24.35 | 23.70 | 23.75 | 23.75 | -2.66% | 1,008,241 |
| Jun 12, 2025 | 24.45 | 24.65 | 24.30 | 24.40 | 24.40 | -2.01% | 1,097,932 |
| Jun 11, 2025 | 25.00 | 25.25 | 24.50 | 24.90 | 24.90 | -11.23% | 1,829,419 |
| Jun 10, 2025 | 28.00 | 28.25 | 28.00 | 28.05 | 25.85 | 0.54% | 1,833,990 |
| Jun 9, 2025 | 28.20 | 28.20 | 27.85 | 27.90 | 25.71 | -0.71% | 1,095,132 |
| Jun 6, 2025 | 28.20 | 28.30 | 28.00 | 28.10 | 25.90 | - | 467,072 |
| Jun 5, 2025 | 28.35 | 28.45 | 28.10 | 28.10 | 25.90 | -0.88% | 420,627 |
| Jun 4, 2025 | 28.00 | 28.40 | 28.00 | 28.35 | 26.13 | 1.25% | 592,848 |
| Jun 3, 2025 | 28.10 | 28.25 | 28.00 | 28.00 | 25.80 | -0.36% | 569,821 |
| Jun 2, 2025 | 28.40 | 28.40 | 28.05 | 28.10 | 25.90 | -1.40% | 435,803 |
| May 29, 2025 | 28.95 | 28.95 | 28.45 | 28.50 | 26.26 | -1.21% | 735,136 |
| May 28, 2025 | 29.10 | 29.25 | 28.80 | 28.85 | 26.59 | -0.69% | 594,212 |
| May 27, 2025 | 29.40 | 29.45 | 29.00 | 29.05 | 26.77 | -1.19% | 497,583 |
| May 26, 2025 | 29.30 | 29.45 | 29.20 | 29.40 | 27.09 | 0.51% | 471,591 |
| May 23, 2025 | 28.90 | 29.40 | 28.90 | 29.25 | 26.96 | 1.56% | 1,077,648 |