MPI Corporation (TPEX:6223)
Taiwan · Delayed Price · Currency is TWD 5,520.00
+210.00 (3.95%)
Oct 5, 2026, 1:30 PM CST
MPI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 5,400.00 | 5,520.00 | 5,300.00 | 5,520.00 | - | 3.95% | 896,366 |
| Oct 2, 2026 | 5,055.00 | 5,310.00 | 5,055.00 | 5,310.00 | 5,310.00 | 5.57% | 1,101,690 |
| Oct 1, 2026 | 5,130.00 | 5,185.00 | 4,995.00 | 5,030.00 | 5,030.00 | -1.85% | 1,122,181 |
| Sep 30, 2026 | 5,275.00 | 5,320.00 | 5,100.00 | 5,125.00 | 5,125.00 | -1.16% | 1,044,727 |
| Sep 29, 2026 | 5,400.00 | 5,400.00 | 5,140.00 | 5,185.00 | 5,185.00 | -4.25% | 1,127,007 |
| Sep 24, 2026 | 5,555.00 | 5,625.00 | 5,370.00 | 5,415.00 | 5,415.00 | -3.65% | 585,343 |
| Sep 23, 2026 | 5,445.00 | 5,625.00 | 5,335.00 | 5,620.00 | 5,620.00 | 5.14% | 1,067,674 |
| Sep 22, 2026 | 5,615.00 | 5,735.00 | 5,090.00 | 5,345.00 | 5,345.00 | -2.73% | 2,298,296 |
| Sep 21, 2026 | 5,845.00 | 5,850.00 | 5,410.00 | 5,495.00 | 5,495.00 | -5.26% | 1,178,248 |
| Sep 18, 2026 | 5,625.00 | 5,840.00 | 5,620.00 | 5,800.00 | 5,800.00 | 5.45% | 822,095 |
| Sep 17, 2026 | 5,730.00 | 5,860.00 | 5,485.00 | 5,500.00 | 5,500.00 | -1.79% | 824,614 |
| Sep 16, 2026 | 5,570.00 | 5,660.00 | 5,490.00 | 5,600.00 | 5,600.00 | 2.94% | 438,158 |
| Sep 15, 2026 | 5,685.00 | 5,800.00 | 5,430.00 | 5,440.00 | 5,440.00 | -2.77% | 658,309 |
| Sep 14, 2026 | 5,455.00 | 5,660.00 | 5,370.00 | 5,595.00 | 5,595.00 | -0.44% | 562,826 |
| Sep 11, 2026 | 5,600.00 | 5,755.00 | 5,365.00 | 5,620.00 | 5,620.00 | - | 738,539 |
| Sep 10, 2026 | 5,620.00 | 5,695.00 | 5,505.00 | 5,620.00 | 5,620.00 | 0.09% | 515,430 |
| Sep 9, 2026 | 6,060.00 | 6,060.00 | 5,540.00 | 5,615.00 | 5,615.00 | -3.11% | 1,576,583 |
| Sep 8, 2026 | 5,580.00 | 5,975.00 | 5,470.00 | 5,795.00 | 5,795.00 | 5.56% | 1,877,534 |
| Sep 7, 2026 | 5,225.00 | 5,575.00 | 5,165.00 | 5,490.00 | 5,490.00 | 6.50% | 1,201,331 |
| Sep 4, 2026 | 5,175.00 | 5,280.00 | 5,090.00 | 5,155.00 | 5,155.00 | 2.18% | 555,526 |
| Sep 3, 2026 | 5,370.00 | 5,370.00 | 5,000.00 | 5,045.00 | 5,045.00 | -4.63% | 1,505,814 |
| Sep 2, 2026 | 5,410.00 | 5,535.00 | 5,260.00 | 5,290.00 | 5,290.00 | -2.22% | 1,009,900 |
| Sep 1, 2026 | 5,200.00 | 5,585.00 | 5,090.00 | 5,410.00 | 5,410.00 | 5.46% | 1,649,021 |
| Aug 31, 2026 | 4,930.00 | 5,130.00 | 4,870.00 | 5,130.00 | 5,130.00 | 1.99% | 1,231,887 |
| Aug 28, 2026 | 5,085.00 | 5,085.00 | 4,880.00 | 5,030.00 | 5,030.00 | -1.18% | 1,766,866 |
| Aug 27, 2026 | 5,100.00 | 5,175.00 | 4,730.00 | 5,090.00 | 5,090.00 | 0.99% | 2,547,101 |
| Aug 26, 2026 | 5,480.00 | 5,590.00 | 5,040.00 | 5,040.00 | 5,040.00 | -10.00% | 1,920,642 |
| Aug 25, 2026 | 5,485.00 | 5,645.00 | 5,370.00 | 5,600.00 | 5,600.00 | 0.63% | 427,895 |
| Aug 24, 2026 | 5,580.00 | 5,675.00 | 5,485.00 | 5,565.00 | 5,565.00 | 1.83% | 513,509 |
| Aug 21, 2026 | 5,530.00 | 5,680.00 | 5,400.00 | 5,465.00 | 5,465.00 | -3.27% | 835,394 |
| Aug 20, 2026 | 5,480.00 | 5,670.00 | 5,265.00 | 5,650.00 | 5,650.00 | 7.52% | 955,862 |
| Aug 19, 2026 | 5,000.00 | 5,550.00 | 5,000.00 | 5,255.00 | 5,255.00 | -0.28% | 1,144,417 |
| Aug 18, 2026 | 5,860.00 | 5,895.00 | 5,220.00 | 5,270.00 | 5,270.00 | -9.14% | 2,079,043 |
| Aug 17, 2026 | 5,800.00 | 5,950.00 | 5,800.00 | 5,800.00 | 5,800.00 | -9.94% | 1,505,448 |
| Aug 14, 2026 | 6,515.00 | 6,630.00 | 6,430.00 | 6,440.00 | 6,440.00 | -0.85% | 443,644 |
| Aug 13, 2026 | 6,800.00 | 6,815.00 | 6,470.00 | 6,495.00 | 6,495.00 | -1.59% | 572,476 |
| Aug 12, 2026 | 6,355.00 | 6,600.00 | 6,355.00 | 6,600.00 | 6,600.00 | 4.51% | 532,108 |
| Aug 11, 2026 | 6,330.00 | 6,380.00 | 6,140.00 | 6,315.00 | 6,315.00 | 1.45% | 487,109 |
| Aug 10, 2026 | 6,230.00 | 6,695.00 | 6,100.00 | 6,225.00 | 6,225.00 | 2.05% | 1,010,509 |
| Aug 7, 2026 | 6,345.00 | 6,345.00 | 6,070.00 | 6,100.00 | 6,100.00 | -3.17% | 655,598 |
| Aug 6, 2026 | 6,190.00 | 6,360.00 | 6,005.00 | 6,300.00 | 6,300.00 | 0.88% | 643,074 |
| Aug 5, 2026 | 6,105.00 | 6,390.00 | 6,100.00 | 6,245.00 | 6,245.00 | 5.85% | 528,446 |
| Aug 4, 2026 | 5,910.00 | 6,090.00 | 5,805.00 | 5,900.00 | 5,900.00 | 1.64% | 937,897 |
| Aug 3, 2026 | 5,475.00 | 5,805.00 | 5,450.00 | 5,805.00 | 5,805.00 | 9.94% | 537,571 |
| Jul 31, 2026 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 5,280.00 | 10.00% | 161,563 |
| Jul 30, 2026 | 4,660.00 | 5,070.00 | 4,650.00 | 4,800.00 | 4,800.00 | 0.21% | 1,089,650 |
| Jul 29, 2026 | 5,070.00 | 5,280.00 | 4,650.00 | 4,790.00 | 4,790.00 | -7.26% | 1,133,520 |
| Jul 28, 2026 | 5,295.00 | 5,540.00 | 5,165.00 | 5,165.00 | 5,165.00 | -9.70% | 804,872 |
| Jul 27, 2026 | 5,760.00 | 5,815.00 | 5,475.00 | 5,720.00 | 5,720.00 | 0.26% | 625,232 |
| Jul 24, 2026 | 6,085.00 | 6,290.00 | 5,650.00 | 5,705.00 | 5,705.00 | -8.72% | 727,763 |