Mayer Steel Pipe Corporation (TPE:2020)
Taiwan · Delayed Price · Currency is TWD 21.15
+0.10 (0.48%)
May 29, 2026, 1:30 PM CST
Mayer Steel Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.15 | 21.30 | 21.05 | 21.15 | 21.15 | 0.48% | 411,510 |
| May 28, 2026 | 21.25 | 21.40 | 21.05 | 21.05 | 21.05 | -0.94% | 642,580 |
| May 27, 2026 | 21.60 | 21.60 | 21.20 | 21.25 | 21.25 | -1.39% | 766,222 |
| May 26, 2026 | 21.95 | 21.95 | 21.45 | 21.55 | 21.55 | -0.92% | 364,731 |
| May 25, 2026 | 21.50 | 21.90 | 21.45 | 21.75 | 21.75 | 2.11% | 993,511 |
| May 22, 2026 | 21.45 | 21.60 | 21.25 | 21.30 | 21.30 | -0.70% | 443,729 |
| May 21, 2026 | 21.35 | 21.50 | 21.35 | 21.45 | 21.45 | 0.47% | 166,281 |
| May 20, 2026 | 21.20 | 21.40 | 21.20 | 21.35 | 21.35 | 0.71% | 235,334 |
| May 19, 2026 | 21.15 | 21.40 | 21.15 | 21.20 | 21.20 | 0.47% | 257,891 |
| May 18, 2026 | 21.40 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 321,875 |
| May 15, 2026 | 21.80 | 21.95 | 21.35 | 21.40 | 21.40 | -1.83% | 874,382 |
| May 14, 2026 | 21.95 | 22.15 | 21.80 | 21.80 | 21.80 | -1.36% | 429,912 |
| May 13, 2026 | 22.00 | 22.15 | 21.95 | 22.10 | 22.10 | 0.23% | 556,069 |
| May 12, 2026 | 22.30 | 22.30 | 22.00 | 22.05 | 22.05 | -0.45% | 394,364 |
| May 11, 2026 | 21.95 | 22.30 | 21.90 | 22.15 | 22.15 | 0.91% | 354,250 |
| May 8, 2026 | 21.85 | 22.05 | 21.85 | 21.95 | 21.95 | 0.46% | 491,126 |
| May 7, 2026 | 21.80 | 21.90 | 21.65 | 21.85 | 21.85 | 0.23% | 609,599 |
| May 6, 2026 | 21.80 | 21.85 | 21.65 | 21.80 | 21.80 | - | 686,141 |
| May 5, 2026 | 21.85 | 21.95 | 21.75 | 21.80 | 21.80 | -0.23% | 302,183 |
| May 4, 2026 | 22.15 | 22.15 | 21.80 | 21.85 | 21.85 | -1.35% | 638,048 |
| Apr 30, 2026 | 22.45 | 22.45 | 22.00 | 22.15 | 22.15 | -0.67% | 387,528 |
| Apr 29, 2026 | 22.30 | 22.45 | 22.05 | 22.30 | 22.30 | 0.22% | 282,307 |
| Apr 28, 2026 | 22.10 | 22.30 | 21.90 | 22.25 | 22.25 | 1.14% | 430,391 |
| Apr 27, 2026 | 22.25 | 22.25 | 21.75 | 22.00 | 22.00 | -1.12% | 635,018 |
| Apr 24, 2026 | 22.45 | 22.45 | 22.10 | 22.25 | 22.25 | -0.67% | 601,246 |
| Apr 23, 2026 | 22.90 | 22.90 | 22.30 | 22.40 | 22.40 | -2.18% | 897,388 |
| Apr 22, 2026 | 23.05 | 23.05 | 22.85 | 22.90 | 22.90 | -0.65% | 455,961 |
| Apr 21, 2026 | 23.05 | 23.10 | 22.95 | 23.05 | 23.05 | - | 485,664 |
| Apr 20, 2026 | 23.20 | 23.20 | 22.95 | 23.05 | 23.05 | -0.43% | 897,608 |
| Apr 17, 2026 | 23.40 | 23.40 | 23.05 | 23.15 | 23.15 | -1.07% | 775,140 |
| Apr 16, 2026 | 23.35 | 23.40 | 23.20 | 23.40 | 23.40 | 0.21% | 1,238,226 |
| Apr 15, 2026 | 25.20 | 25.30 | 25.15 | 25.15 | 23.35 | - | 2,185,275 |
| Apr 14, 2026 | 25.50 | 25.50 | 25.00 | 25.15 | 23.35 | -0.20% | 1,061,553 |
| Apr 13, 2026 | 25.40 | 25.50 | 25.00 | 25.20 | 23.40 | -0.79% | 1,183,410 |
| Apr 10, 2026 | 25.70 | 25.70 | 25.35 | 25.40 | 23.58 | -0.59% | 749,409 |
| Apr 9, 2026 | 25.40 | 25.65 | 25.25 | 25.55 | 23.72 | 1.39% | 663,542 |
| Apr 8, 2026 | 25.50 | 25.50 | 25.15 | 25.20 | 23.40 | -0.40% | 952,788 |
| Apr 7, 2026 | 24.95 | 25.65 | 24.90 | 25.30 | 23.49 | 1.81% | 948,410 |
| Apr 2, 2026 | 25.05 | 25.05 | 24.60 | 24.85 | 23.07 | -0.40% | 563,579 |
| Apr 1, 2026 | 24.70 | 24.95 | 24.60 | 24.95 | 23.16 | 1.84% | 855,149 |
| Mar 31, 2026 | 24.65 | 24.90 | 24.40 | 24.50 | 22.75 | 1.87% | 1,423,141 |
| Mar 30, 2026 | 24.40 | 24.80 | 23.95 | 24.05 | 22.33 | -0.82% | 677,304 |
| Mar 27, 2026 | 24.30 | 24.35 | 24.05 | 24.25 | 22.51 | -0.41% | 217,059 |
| Mar 26, 2026 | 24.65 | 24.65 | 24.35 | 24.35 | 22.61 | -0.41% | 721,460 |
| Mar 25, 2026 | 24.50 | 24.50 | 24.10 | 24.45 | 22.70 | 1.24% | 404,647 |
| Mar 24, 2026 | 24.50 | 24.50 | 24.00 | 24.15 | 22.42 | -0.62% | 374,662 |
| Mar 23, 2026 | 24.20 | 24.50 | 23.95 | 24.30 | 22.56 | 0.41% | 554,556 |
| Mar 20, 2026 | 24.25 | 24.65 | 24.10 | 24.20 | 22.47 | 1.26% | 856,489 |
| Mar 19, 2026 | 24.05 | 24.10 | 23.85 | 23.90 | 22.19 | -1.24% | 274,577 |
| Mar 18, 2026 | 24.45 | 24.55 | 24.20 | 24.20 | 22.47 | -0.21% | 334,806 |