MPI Corporation (TPEX:6223)
Taiwan · Delayed Price · Currency is TWD 2,205.00
-35.00 (-1.56%)
Dec 18, 2025, 1:30 PM CST
MPI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2,210.00 | 2,285.00 | 2,205.00 | 2,205.00 | 2,205.00 | -1.56% | 874,542 |
| Dec 17, 2025 | 2,330.00 | 2,335.00 | 2,200.00 | 2,240.00 | 2,240.00 | -2.40% | 1,271,067 |
| Dec 16, 2025 | 2,360.00 | 2,445.00 | 2,255.00 | 2,295.00 | 2,295.00 | -3.16% | 1,569,702 |
| Dec 15, 2025 | 2,335.00 | 2,385.00 | 2,315.00 | 2,370.00 | 2,370.00 | -0.21% | 796,241 |
| Dec 12, 2025 | 2,320.00 | 2,425.00 | 2,320.00 | 2,375.00 | 2,375.00 | 2.59% | 1,615,248 |
| Dec 11, 2025 | 2,400.00 | 2,405.00 | 2,295.00 | 2,315.00 | 2,315.00 | -2.73% | 968,829 |
| Dec 10, 2025 | 2,350.00 | 2,380.00 | 2,285.00 | 2,380.00 | 2,380.00 | 1.49% | 789,085 |
| Dec 9, 2025 | 2,255.00 | 2,375.00 | 2,255.00 | 2,345.00 | 2,345.00 | 3.99% | 1,325,401 |
| Dec 8, 2025 | 2,240.00 | 2,290.00 | 2,205.00 | 2,255.00 | 2,255.00 | 1.12% | 733,805 |
| Dec 5, 2025 | 2,200.00 | 2,255.00 | 2,200.00 | 2,230.00 | 2,230.00 | 2.29% | 872,236 |
| Dec 4, 2025 | 2,170.00 | 2,205.00 | 2,125.00 | 2,180.00 | 2,180.00 | 0.46% | 665,804 |
| Dec 3, 2025 | 2,165.00 | 2,195.00 | 2,130.00 | 2,170.00 | 2,170.00 | 0.46% | 633,886 |
| Dec 2, 2025 | 2,190.00 | 2,235.00 | 2,155.00 | 2,160.00 | 2,160.00 | 0.23% | 916,171 |
| Dec 1, 2025 | 2,260.00 | 2,260.00 | 2,115.00 | 2,155.00 | 2,155.00 | -5.07% | 1,397,599 |
| Nov 28, 2025 | 2,175.00 | 2,295.00 | 2,175.00 | 2,270.00 | 2,270.00 | 5.83% | 1,823,188 |
| Nov 27, 2025 | 2,100.00 | 2,165.00 | 2,080.00 | 2,145.00 | 2,145.00 | 2.14% | 1,013,677 |
| Nov 26, 2025 | 2,090.00 | 2,115.00 | 2,040.00 | 2,100.00 | 2,100.00 | 1.94% | 1,671,504 |
| Nov 25, 2025 | 2,000.00 | 2,090.00 | 2,000.00 | 2,060.00 | 2,060.00 | 6.46% | 2,693,395 |
| Nov 24, 2025 | 1,880.00 | 1,960.00 | 1,855.00 | 1,935.00 | 1,935.00 | 5.16% | 2,025,563 |
| Nov 21, 2025 | 1,840.00 | 1,880.00 | 1,785.00 | 1,840.00 | 1,840.00 | -3.66% | 1,535,249 |
| Nov 20, 2025 | 1,880.00 | 1,940.00 | 1,850.00 | 1,910.00 | 1,910.00 | 7.30% | 1,883,907 |
| Nov 19, 2025 | 1,850.00 | 1,850.00 | 1,740.00 | 1,780.00 | 1,780.00 | -2.47% | 1,307,195 |
| Nov 18, 2025 | 1,850.00 | 1,950.00 | 1,810.00 | 1,825.00 | 1,825.00 | -2.93% | 1,839,823 |
| Nov 17, 2025 | 1,950.00 | 1,950.00 | 1,840.00 | 1,880.00 | 1,880.00 | -1.05% | 1,501,563 |
| Nov 14, 2025 | 1,780.00 | 1,920.00 | 1,780.00 | 1,900.00 | 1,900.00 | 5.56% | 3,357,539 |
| Nov 13, 2025 | 1,735.00 | 1,855.00 | 1,730.00 | 1,800.00 | 1,800.00 | 4.65% | 2,152,378 |
| Nov 12, 2025 | 1,785.00 | 1,795.00 | 1,705.00 | 1,720.00 | 1,720.00 | -4.18% | 2,781,956 |
| Nov 11, 2025 | 1,985.00 | 2,000.00 | 1,795.00 | 1,795.00 | 1,795.00 | -9.80% | 2,647,411 |
| Nov 10, 2025 | 2,055.00 | 2,055.00 | 1,975.00 | 1,990.00 | 1,990.00 | -3.86% | 1,307,804 |
| Nov 7, 2025 | 2,010.00 | 2,095.00 | 2,010.00 | 2,070.00 | 2,070.00 | 2.48% | 1,717,668 |
| Nov 6, 2025 | 2,055.00 | 2,055.00 | 2,000.00 | 2,020.00 | 2,020.00 | -0.49% | 1,199,712 |
| Nov 5, 2025 | 1,945.00 | 2,030.00 | 1,905.00 | 2,030.00 | 2,030.00 | 1.50% | 1,482,183 |
| Nov 4, 2025 | 2,050.00 | 2,075.00 | 1,985.00 | 2,000.00 | 2,000.00 | -0.99% | 1,126,649 |
| Nov 3, 2025 | 2,100.00 | 2,125.00 | 1,995.00 | 2,020.00 | 2,020.00 | -3.81% | 1,405,540 |
| Oct 31, 2025 | 2,015.00 | 2,100.00 | 1,995.00 | 2,100.00 | 2,100.00 | 4.74% | 1,216,455 |
| Oct 30, 2025 | 2,020.00 | 2,020.00 | 1,910.00 | 2,005.00 | 2,005.00 | - | 1,472,930 |
| Oct 29, 2025 | 2,030.00 | 2,145.00 | 2,000.00 | 2,005.00 | 2,005.00 | -0.25% | 1,945,394 |
| Oct 28, 2025 | 1,950.00 | 2,015.00 | 1,950.00 | 2,010.00 | 2,010.00 | 3.08% | 2,024,008 |
| Oct 27, 2025 | 1,885.00 | 1,960.00 | 1,885.00 | 1,950.00 | 1,950.00 | 6.85% | 2,205,098 |
| Oct 23, 2025 | 1,800.00 | 1,890.00 | 1,800.00 | 1,825.00 | 1,825.00 | 0.27% | 1,374,283 |
| Oct 22, 2025 | 1,830.00 | 1,860.00 | 1,800.00 | 1,820.00 | 1,820.00 | -1.89% | 1,013,058 |
| Oct 21, 2025 | 1,850.00 | 1,875.00 | 1,820.00 | 1,855.00 | 1,855.00 | 1.64% | 985,360 |
| Oct 20, 2025 | 1,855.00 | 1,865.00 | 1,815.00 | 1,825.00 | 1,825.00 | -1.35% | 1,042,054 |
| Oct 17, 2025 | 1,935.00 | 1,935.00 | 1,850.00 | 1,850.00 | 1,850.00 | -5.61% | 1,986,594 |
| Oct 16, 2025 | 1,970.00 | 1,975.00 | 1,900.00 | 1,960.00 | 1,960.00 | 2.62% | 2,984,276 |
| Oct 15, 2025 | 1,795.00 | 1,910.00 | 1,790.00 | 1,910.00 | 1,910.00 | 9.77% | 2,745,781 |
| Oct 14, 2025 | 1,830.00 | 1,850.00 | 1,730.00 | 1,740.00 | 1,740.00 | 3.26% | 3,324,580 |
| Oct 13, 2025 | 1,640.00 | 1,715.00 | 1,640.00 | 1,685.00 | 1,685.00 | -1.46% | 1,026,279 |
| Oct 9, 2025 | 1,680.00 | 1,735.00 | 1,680.00 | 1,710.00 | 1,710.00 | 1.48% | 1,061,474 |
| Oct 8, 2025 | 1,625.00 | 1,700.00 | 1,625.00 | 1,685.00 | 1,685.00 | 3.06% | 1,226,270 |