Mayer Steel Pipe Corporation (TPE:2020)
Taiwan · Delayed Price · Currency is TWD 21.70
+0.50 (2.36%)
Aug 17, 2026, 1:30 PM CST
Mayer Steel Pipe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 21.20 | 21.65 | 21.20 | 21.55 | - | 1.65% | 358,411 |
| Aug 14, 2026 | 21.30 | 21.30 | 21.00 | 21.20 | 21.20 | 0.95% | 395,584 |
| Aug 13, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.71% | 299,097 |
| Aug 12, 2026 | 21.25 | 21.25 | 21.10 | 21.15 | 21.15 | -0.24% | 209,236 |
| Aug 11, 2026 | 21.75 | 21.75 | 21.05 | 21.20 | 21.20 | -2.53% | 467,409 |
| Aug 10, 2026 | 21.70 | 21.75 | 21.40 | 21.75 | 21.75 | 0.93% | 416,725 |
| Aug 7, 2026 | 21.20 | 21.60 | 21.20 | 21.55 | 21.55 | 1.89% | 648,655 |
| Aug 6, 2026 | 20.95 | 21.15 | 20.95 | 21.15 | 21.15 | 0.95% | 270,658 |
| Aug 5, 2026 | 21.10 | 21.10 | 20.95 | 20.95 | 20.95 | -0.48% | 181,206 |
| Aug 4, 2026 | 21.00 | 21.15 | 20.90 | 21.05 | 21.05 | -0.71% | 278,054 |
| Aug 3, 2026 | 21.05 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | 139,294 |
| Jul 31, 2026 | 21.20 | 21.45 | 21.05 | 21.10 | 21.10 | -0.47% | 205,036 |
| Jul 30, 2026 | 21.25 | 21.35 | 21.05 | 21.20 | 21.20 | -0.47% | 282,487 |
| Jul 29, 2026 | 21.15 | 21.30 | 20.85 | 21.30 | 21.30 | 0.95% | 479,655 |
| Jul 28, 2026 | 21.35 | 21.40 | 21.00 | 21.10 | 21.10 | -1.17% | 274,479 |
| Jul 27, 2026 | 21.35 | 21.45 | 21.30 | 21.35 | 21.35 | 0.47% | 268,109 |
| Jul 24, 2026 | 21.20 | 21.30 | 21.10 | 21.25 | 21.25 | 0.24% | 181,028 |
| Jul 23, 2026 | 21.35 | 21.35 | 21.05 | 21.20 | 21.20 | 0.47% | 126,693 |
| Jul 22, 2026 | 21.20 | 21.35 | 21.10 | 21.10 | 21.10 | -0.47% | 226,821 |
| Jul 21, 2026 | 21.00 | 21.40 | 21.00 | 21.20 | 21.20 | 0.47% | 217,989 |
| Jul 20, 2026 | 21.35 | 21.35 | 21.00 | 21.10 | 21.10 | -0.47% | 268,729 |
| Jul 17, 2026 | 21.50 | 21.50 | 21.10 | 21.20 | 21.20 | -1.40% | 538,840 |
| Jul 16, 2026 | 21.50 | 21.65 | 21.30 | 21.50 | 21.50 | 0.23% | 220,325 |
| Jul 15, 2026 | 21.15 | 21.45 | 21.15 | 21.45 | 21.45 | 0.94% | 339,250 |
| Jul 14, 2026 | 21.65 | 21.65 | 21.10 | 21.25 | 21.25 | -0.93% | 525,823 |
| Jul 13, 2026 | 21.45 | 21.55 | 21.30 | 21.45 | 21.45 | - | 206,510 |
| Jul 9, 2026 | 21.35 | 21.50 | 21.30 | 21.45 | 21.45 | 0.47% | 159,501 |
| Jul 8, 2026 | 21.45 | 21.45 | 21.25 | 21.35 | 21.35 | -0.47% | 312,824 |
| Jul 7, 2026 | 21.70 | 21.70 | 21.40 | 21.45 | 21.45 | -1.38% | 418,560 |
| Jul 6, 2026 | 21.75 | 21.80 | 21.65 | 21.75 | 21.75 | 0.23% | 229,005 |
| Jul 3, 2026 | 21.40 | 21.75 | 21.40 | 21.70 | 21.70 | 1.17% | 362,254 |
| Jul 2, 2026 | 21.55 | 21.55 | 21.30 | 21.45 | 21.45 | 0.23% | 228,665 |
| Jul 1, 2026 | 21.35 | 21.55 | 21.30 | 21.40 | 21.40 | -0.47% | 299,425 |
| Jun 30, 2026 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | -0.23% | 408,368 |
| Jun 29, 2026 | 21.50 | 21.55 | 21.20 | 21.55 | 21.55 | 0.47% | 218,419 |
| Jun 26, 2026 | 21.65 | 21.70 | 21.35 | 21.45 | 21.45 | -1.15% | 659,186 |
| Jun 25, 2026 | 21.90 | 21.90 | 21.65 | 21.70 | 21.70 | -0.46% | 272,546 |
| Jun 24, 2026 | 21.90 | 21.95 | 21.70 | 21.80 | 21.80 | -0.23% | 359,317 |
| Jun 23, 2026 | 21.95 | 22.05 | 21.70 | 21.85 | 21.85 | 0.46% | 531,870 |
| Jun 22, 2026 | 21.85 | 22.05 | 21.60 | 21.75 | 21.75 | - | 942,328 |
| Jun 18, 2026 | 21.75 | 21.85 | 21.50 | 21.75 | 21.75 | -0.23% | 510,110 |
| Jun 17, 2026 | 21.40 | 21.80 | 21.30 | 21.80 | 21.80 | 1.87% | 306,664 |
| Jun 16, 2026 | 21.40 | 21.45 | 21.35 | 21.40 | 21.40 | - | 273,940 |
| Jun 15, 2026 | 21.40 | 21.45 | 21.25 | 21.40 | 21.40 | 0.71% | 548,254 |
| Jun 12, 2026 | 21.35 | 21.50 | 21.25 | 21.25 | 21.25 | -0.47% | 530,719 |
| Jun 11, 2026 | 21.55 | 21.55 | 21.20 | 21.35 | 21.35 | -0.70% | 392,087 |
| Jun 10, 2026 | 21.55 | 21.60 | 21.35 | 21.50 | 21.50 | -0.23% | 501,923 |
| Jun 9, 2026 | 21.65 | 21.85 | 21.55 | 21.55 | 21.55 | -0.23% | 734,291 |
| Jun 8, 2026 | 21.60 | 21.65 | 20.60 | 21.60 | 21.60 | - | 762,617 |
| Jun 5, 2026 | 21.90 | 21.90 | 21.50 | 21.60 | 21.60 | -1.14% | 441,334 |