MPI Corporation (TPEX:6223)
Taiwan · Delayed Price · Currency is TWD 1,385.00
-10.00 (-0.72%)
Sep 3, 2025, 11:40 AM CST
MPI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,310.00 | 1,410.00 | 1,295.00 | 1,390.00 | 1,390.00 | 8.17% | 3,435,734 |
| Aug 28, 2025 | 1,305.00 | 1,305.00 | 1,285.00 | 1,285.00 | 1,285.00 | -2.28% | 849,475 |
| Aug 27, 2025 | 1,310.00 | 1,325.00 | 1,295.00 | 1,315.00 | 1,315.00 | 2.33% | 1,781,928 |
| Aug 26, 2025 | 1,245.00 | 1,305.00 | 1,235.00 | 1,285.00 | 1,285.00 | 2.39% | 1,809,067 |
| Aug 25, 2025 | 1,230.00 | 1,280.00 | 1,230.00 | 1,255.00 | 1,255.00 | 6.36% | 2,669,701 |
| Aug 22, 2025 | 1,190.00 | 1,210.00 | 1,165.00 | 1,180.00 | 1,180.00 | -1.67% | 1,757,198 |
| Aug 21, 2025 | 1,170.00 | 1,230.00 | 1,160.00 | 1,200.00 | 1,200.00 | 7.14% | 2,747,022 |
| Aug 20, 2025 | 1,210.00 | 1,235.00 | 1,120.00 | 1,120.00 | 1,120.00 | -9.68% | 3,095,806 |
| Aug 19, 2025 | 1,290.00 | 1,310.00 | 1,235.00 | 1,240.00 | 1,240.00 | -2.36% | 1,954,592 |
| Aug 18, 2025 | 1,255.00 | 1,275.00 | 1,225.00 | 1,270.00 | 1,270.00 | 1.20% | 966,098 |
| Aug 15, 2025 | 1,270.00 | 1,285.00 | 1,245.00 | 1,255.00 | 1,255.00 | -0.79% | 1,367,795 |
| Aug 14, 2025 | 1,270.00 | 1,275.00 | 1,230.00 | 1,265.00 | 1,265.00 | 3.69% | 2,838,886 |
| Aug 13, 2025 | 1,165.00 | 1,245.00 | 1,165.00 | 1,220.00 | 1,220.00 | 5.63% | 4,097,540 |
| Aug 12, 2025 | 1,145.00 | 1,155.00 | 1,130.00 | 1,155.00 | 1,155.00 | 0.43% | 1,316,310 |
| Aug 11, 2025 | 1,145.00 | 1,155.00 | 1,105.00 | 1,150.00 | 1,150.00 | -0.43% | 1,394,050 |
| Aug 8, 2025 | 1,130.00 | 1,170.00 | 1,130.00 | 1,155.00 | 1,155.00 | 2.21% | 1,832,190 |
| Aug 7, 2025 | 1,125.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 3.20% | 3,609,388 |
| Aug 6, 2025 | 1,025.00 | 1,095.00 | 1,020.00 | 1,095.00 | 1,095.00 | 9.72% | 3,538,464 |
| Aug 5, 2025 | 1,010.00 | 1,030.00 | 997.00 | 998.00 | 998.00 | 0.40% | 1,721,092 |
| Aug 4, 2025 | 1,010.00 | 1,015.00 | 984.00 | 994.00 | 994.00 | -3.50% | 2,588,005 |
| Aug 1, 2025 | 1,020.00 | 1,050.00 | 1,020.00 | 1,030.00 | 1,030.00 | -1.90% | 1,481,578 |
| Jul 31, 2025 | 1,025.00 | 1,085.00 | 1,025.00 | 1,050.00 | 1,050.00 | 3.96% | 2,221,345 |
| Jul 30, 2025 | 1,015.00 | 1,035.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 1,119,460 |
| Jul 29, 2025 | 1,010.00 | 1,020.00 | 991.00 | 1,010.00 | 1,010.00 | 0.50% | 1,316,456 |
| Jul 28, 2025 | 1,020.00 | 1,030.00 | 995.00 | 1,005.00 | 1,005.00 | -0.50% | 1,661,282 |
| Jul 25, 2025 | 1,040.00 | 1,040.00 | 986.00 | 1,010.00 | 1,010.00 | -3.81% | 4,411,149 |
| Jul 24, 2025 | 1,060.00 | 1,070.00 | 1,040.00 | 1,050.00 | 1,050.00 | -0.47% | 1,251,049 |
| Jul 23, 2025 | 1,060.00 | 1,085.00 | 1,045.00 | 1,055.00 | 1,055.00 | 0.96% | 1,568,474 |
| Jul 22, 2025 | 1,090.00 | 1,110.00 | 1,035.00 | 1,045.00 | 1,045.00 | -4.57% | 2,522,724 |
| Jul 21, 2025 | 1,110.00 | 1,120.00 | 1,050.00 | 1,095.00 | 1,095.00 | -2.67% | 2,955,029 |
| Jul 18, 2025 | 1,130.00 | 1,140.00 | 1,105.00 | 1,125.00 | 1,125.00 | 0.90% | 979,569 |
| Jul 17, 2025 | 1,125.00 | 1,140.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 1,180,643 |
| Jul 16, 2025 | 1,090.00 | 1,150.00 | 1,085.00 | 1,120.00 | 1,120.00 | 4.19% | 2,951,092 |
| Jul 15, 2025 | 1,070.00 | 1,075.00 | 1,040.00 | 1,075.00 | 1,075.00 | 1.42% | 1,676,496 |
| Jul 14, 2025 | 1,020.00 | 1,075.00 | 1,015.00 | 1,060.00 | 1,060.00 | 3.41% | 2,053,629 |
| Jul 11, 2025 | 1,070.00 | 1,070.00 | 1,015.00 | 1,025.00 | 1,025.00 | -4.21% | 1,888,045 |
| Jul 10, 2025 | 1,050.00 | 1,105.00 | 1,045.00 | 1,070.00 | 1,070.00 | 0.47% | 2,630,280 |
| Jul 9, 2025 | 1,030.00 | 1,080.00 | 1,030.00 | 1,065.00 | 1,048.99 | 3.90% | 1,997,811 |
| Jul 8, 2025 | 1,005.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,009.59 | 0.99% | 1,782,412 |
| Jul 7, 2025 | 1,050.00 | 1,060.00 | 1,000.00 | 1,015.00 | 999.74 | -2.87% | 1,858,500 |
| Jul 4, 2025 | 1,030.00 | 1,080.00 | 1,030.00 | 1,045.00 | 1,029.29 | 2.45% | 4,641,296 |
| Jul 3, 2025 | 958.00 | 1,020.00 | 958.00 | 1,020.00 | 1,004.66 | 9.21% | 5,693,425 |
| Jul 2, 2025 | 941.00 | 948.00 | 932.00 | 934.00 | 919.96 | -0.64% | 1,332,172 |
| Jul 1, 2025 | 943.00 | 954.00 | 933.00 | 940.00 | 925.87 | -0.53% | 1,629,378 |
| Jun 30, 2025 | 928.00 | 946.00 | 919.00 | 945.00 | 930.79 | 3.05% | 2,921,438 |
| Jun 27, 2025 | 921.00 | 924.00 | 904.00 | 917.00 | 903.21 | 0.66% | 1,730,077 |
| Jun 26, 2025 | 935.00 | 939.00 | 891.00 | 911.00 | 897.30 | -1.51% | 2,511,987 |
| Jun 25, 2025 | 938.00 | 946.00 | 916.00 | 925.00 | 911.09 | - | 1,997,646 |
| Jun 24, 2025 | 910.00 | 926.00 | 910.00 | 925.00 | 911.09 | 3.12% | 2,616,031 |
| Jun 23, 2025 | 850.00 | 897.00 | 850.00 | 897.00 | 883.52 | 3.46% | 2,971,111 |