Mayer Steel Pipe Corporation (TPE:2020)
Taiwan · Delayed Price · Currency is TWD 24.35
+0.35 (1.46%)
Oct 16, 2026, 1:30 PM CST
Mayer Steel Pipe Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.00 | 24.45 | 24.00 | 24.35 | 24.35 | 1.46% | 562,845 |
| Oct 15, 2026 | 23.95 | 24.05 | 23.70 | 24.00 | 24.00 | -1.23% | 889,226 |
| Oct 14, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | 1.89% | 693,055 |
| Oct 13, 2026 | 23.80 | 24.20 | 23.50 | 23.85 | 23.85 | -0.62% | 1,158,224 |
| Oct 12, 2026 | 23.85 | 24.45 | 23.80 | 24.00 | 24.00 | -0.62% | 1,166,507 |
| Oct 8, 2026 | 24.40 | 24.40 | 24.00 | 24.15 | 24.15 | -1.02% | 1,138,783 |
| Oct 7, 2026 | 24.85 | 25.05 | 24.25 | 24.40 | 24.40 | -1.01% | 1,847,439 |
| Oct 6, 2026 | 24.80 | 25.40 | 24.50 | 24.65 | 24.65 | -2.38% | 2,224,002 |
| Oct 5, 2026 | 26.90 | 26.90 | 25.25 | 25.25 | 25.25 | -6.13% | 4,703,196 |
| Oct 2, 2026 | 26.00 | 27.80 | 25.10 | 26.90 | 26.90 | 2.67% | 7,080,440 |
| Oct 1, 2026 | 29.20 | 29.25 | 26.00 | 26.20 | 26.20 | -1.87% | 21,074,637 |
| Sep 30, 2026 | 26.70 | 26.70 | 26.65 | 26.70 | 26.70 | 9.88% | 5,306,101 |
| Sep 29, 2026 | 22.50 | 24.30 | 22.50 | 24.30 | 24.30 | 9.95% | 5,753,984 |
| Sep 24, 2026 | 21.60 | 22.25 | 21.50 | 22.10 | 22.10 | 2.31% | 739,085 |
| Sep 23, 2026 | 21.50 | 21.70 | 21.45 | 21.60 | 21.60 | 0.47% | 218,521 |
| Sep 22, 2026 | 21.40 | 21.50 | 21.35 | 21.50 | 21.50 | 0.47% | 191,146 |
| Sep 21, 2026 | 21.50 | 21.60 | 21.40 | 21.40 | 21.40 | - | 113,899 |
| Sep 18, 2026 | 21.50 | 21.70 | 21.40 | 21.40 | 21.40 | -0.47% | 245,311 |
| Sep 17, 2026 | 21.45 | 21.55 | 21.40 | 21.50 | 21.50 | 0.23% | 131,259 |
| Sep 16, 2026 | 21.55 | 21.55 | 21.40 | 21.45 | 21.45 | -0.46% | 117,736 |
| Sep 15, 2026 | 21.35 | 21.55 | 21.35 | 21.55 | 21.55 | 0.94% | 387,958 |
| Sep 14, 2026 | 21.60 | 21.60 | 21.35 | 21.35 | 21.35 | -1.16% | 204,203 |
| Sep 11, 2026 | 21.65 | 21.75 | 21.55 | 21.60 | 21.60 | -0.46% | 165,719 |
| Sep 10, 2026 | 21.80 | 21.85 | 21.60 | 21.70 | 21.70 | -0.91% | 221,660 |
| Sep 9, 2026 | 21.75 | 21.90 | 21.75 | 21.90 | 21.90 | 0.46% | 172,522 |
| Sep 8, 2026 | 21.75 | 21.95 | 21.65 | 21.80 | 21.80 | 0.69% | 354,285 |
| Sep 7, 2026 | 22.05 | 22.05 | 21.65 | 21.65 | 21.65 | -0.92% | 423,239 |
| Sep 4, 2026 | 21.80 | 21.95 | 21.75 | 21.85 | 21.85 | 0.23% | 261,361 |
| Sep 3, 2026 | 21.70 | 22.30 | 21.70 | 21.80 | 21.80 | 0.23% | 407,631 |
| Sep 2, 2026 | 21.90 | 21.90 | 21.70 | 21.75 | 21.75 | -0.68% | 566,264 |
| Sep 1, 2026 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 0.46% | 174,997 |
| Aug 31, 2026 | 21.75 | 21.90 | 21.70 | 21.80 | 21.80 | -0.23% | 110,322 |
| Aug 28, 2026 | 21.85 | 21.90 | 21.75 | 21.85 | 21.85 | - | 126,964 |
| Aug 27, 2026 | 21.95 | 21.95 | 21.85 | 21.85 | 21.85 | - | 211,233 |
| Aug 26, 2026 | 21.85 | 22.00 | 21.65 | 21.85 | 21.85 | - | 291,769 |
| Aug 25, 2026 | 21.95 | 21.95 | 21.80 | 21.85 | 21.85 | -0.46% | 146,361 |
| Aug 24, 2026 | 21.85 | 22.15 | 21.75 | 21.95 | 21.95 | 0.69% | 264,860 |
| Aug 21, 2026 | 21.75 | 21.80 | 21.60 | 21.80 | 21.80 | 0.23% | 335,140 |
| Aug 20, 2026 | 21.60 | 21.75 | 21.60 | 21.75 | 21.75 | 0.69% | 218,033 |
| Aug 19, 2026 | 21.30 | 21.65 | 21.20 | 21.60 | 21.60 | 0.70% | 225,177 |
| Aug 18, 2026 | 21.70 | 21.70 | 21.40 | 21.45 | 21.45 | -1.15% | 167,899 |
| Aug 17, 2026 | 21.20 | 21.70 | 21.20 | 21.70 | 21.70 | 2.36% | 529,575 |
| 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 |