MPI Corporation (TPEX:6223)
Taiwan · Delayed Price · Currency is TWD 5,895.00
-395.00 (-6.28%)
May 15, 2026, 1:30 PM CST
MPI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 6,280.00 | 6,665.00 | 5,895.00 | 5,895.00 | 5,895.00 | -6.28% | 2,189,432 |
| May 14, 2026 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 9.97% | 543,719 |
| May 13, 2026 | 5,490.00 | 5,820.00 | 5,315.00 | 5,720.00 | 5,720.00 | 4.38% | 3,022,676 |
| May 12, 2026 | 5,315.00 | 5,480.00 | 5,250.00 | 5,480.00 | 5,480.00 | 9.93% | 1,001,375 |
| May 11, 2026 | 4,860.00 | 5,125.00 | 4,710.00 | 4,985.00 | 4,985.00 | -0.80% | 2,117,210 |
| May 8, 2026 | 4,930.00 | 5,370.00 | 4,930.00 | 5,025.00 | 5,025.00 | -0.10% | 1,722,591 |
| May 7, 2026 | 4,965.00 | 5,050.00 | 4,865.00 | 5,030.00 | 5,030.00 | 1.62% | 947,851 |
| May 6, 2026 | 5,095.00 | 5,115.00 | 4,850.00 | 4,950.00 | 4,950.00 | -1.00% | 1,311,933 |
| May 5, 2026 | 5,150.00 | 5,150.00 | 4,865.00 | 5,000.00 | 5,000.00 | -3.19% | 1,319,450 |
| May 4, 2026 | 5,005.00 | 5,200.00 | 4,910.00 | 5,165.00 | 5,165.00 | 4.87% | 1,367,001 |
| Apr 30, 2026 | 5,000.00 | 5,040.00 | 4,835.00 | 4,925.00 | 4,925.00 | -0.40% | 1,237,148 |
| Apr 29, 2026 | 4,870.00 | 4,970.00 | 4,785.00 | 4,945.00 | 4,945.00 | 1.33% | 971,487 |
| Apr 28, 2026 | 4,950.00 | 4,985.00 | 4,770.00 | 4,880.00 | 4,880.00 | - | 1,109,999 |
| Apr 27, 2026 | 4,740.00 | 4,915.00 | 4,605.00 | 4,880.00 | 4,880.00 | 4.95% | 1,552,030 |
| Apr 24, 2026 | 4,850.00 | 4,995.00 | 4,630.00 | 4,650.00 | 4,650.00 | -2.92% | 1,502,428 |
| Apr 23, 2026 | 4,895.00 | 5,040.00 | 4,635.00 | 4,790.00 | 4,790.00 | -0.73% | 1,910,705 |
| Apr 22, 2026 | 4,980.00 | 5,065.00 | 4,825.00 | 4,825.00 | 4,825.00 | -2.33% | 1,529,797 |
| Apr 21, 2026 | 5,110.00 | 5,110.00 | 4,830.00 | 4,940.00 | 4,940.00 | -3.80% | 2,400,122 |
| Apr 20, 2026 | 5,370.00 | 5,395.00 | 5,110.00 | 5,135.00 | 5,135.00 | -1.15% | 1,321,705 |
| Apr 17, 2026 | 5,155.00 | 5,405.00 | 5,040.00 | 5,195.00 | 5,195.00 | 5.70% | 1,510,212 |
| Apr 16, 2026 | 4,700.00 | 4,935.00 | 4,630.00 | 4,915.00 | 4,915.00 | 6.73% | 1,243,028 |
| Apr 15, 2026 | 4,650.00 | 4,825.00 | 4,540.00 | 4,605.00 | 4,605.00 | 0.99% | 1,044,884 |
| Apr 14, 2026 | 4,655.00 | 4,760.00 | 4,520.00 | 4,560.00 | 4,560.00 | 0.33% | 755,637 |
| Apr 13, 2026 | 4,560.00 | 4,675.00 | 4,450.00 | 4,545.00 | 4,545.00 | -1.62% | 713,986 |
| Apr 10, 2026 | 4,595.00 | 4,800.00 | 4,510.00 | 4,620.00 | 4,620.00 | 3.36% | 1,042,901 |
| Apr 9, 2026 | 4,500.00 | 4,560.00 | 4,330.00 | 4,470.00 | 4,470.00 | 3.71% | 1,174,983 |
| Apr 8, 2026 | 4,155.00 | 4,310.00 | 4,135.00 | 4,310.00 | 4,310.00 | 9.95% | 975,551 |
| Apr 7, 2026 | 3,820.00 | 3,965.00 | 3,805.00 | 3,920.00 | 3,920.00 | 4.12% | 743,370 |
| Apr 2, 2026 | 4,050.00 | 4,050.00 | 3,750.00 | 3,765.00 | 3,765.00 | -4.68% | 1,211,280 |
| Apr 1, 2026 | 3,900.00 | 3,950.00 | 3,790.00 | 3,950.00 | 3,950.00 | 9.87% | 1,563,547 |
| Mar 31, 2026 | 3,740.00 | 3,780.00 | 3,465.00 | 3,595.00 | 3,595.00 | -3.75% | 1,216,758 |
| Mar 30, 2026 | 3,620.00 | 3,735.00 | 3,580.00 | 3,735.00 | 3,735.00 | 1.91% | 819,696 |
| Mar 27, 2026 | 3,455.00 | 3,695.00 | 3,455.00 | 3,665.00 | 3,665.00 | 0.27% | 1,093,224 |
| Mar 26, 2026 | 3,825.00 | 3,850.00 | 3,640.00 | 3,655.00 | 3,655.00 | -2.53% | 1,524,008 |
| Mar 25, 2026 | 3,850.00 | 3,850.00 | 3,690.00 | 3,750.00 | 3,750.00 | 2.18% | 1,551,097 |
| Mar 24, 2026 | 3,850.00 | 3,940.00 | 3,660.00 | 3,670.00 | 3,670.00 | -1.21% | 1,341,057 |
| Mar 23, 2026 | 3,745.00 | 3,845.00 | 3,635.00 | 3,715.00 | 3,715.00 | -3.76% | 1,339,260 |
| Mar 20, 2026 | 3,665.00 | 3,910.00 | 3,650.00 | 3,860.00 | 3,860.00 | 5.32% | 2,414,211 |
| Mar 19, 2026 | 3,660.00 | 3,865.00 | 3,650.00 | 3,665.00 | 3,665.00 | -1.87% | 1,073,259 |
| Mar 18, 2026 | 3,640.00 | 3,870.00 | 3,640.00 | 3,735.00 | 3,735.00 | 4.33% | 1,278,324 |
| Mar 17, 2026 | 3,610.00 | 3,700.00 | 3,570.00 | 3,580.00 | 3,580.00 | 0.42% | 1,081,374 |
| Mar 16, 2026 | 3,645.00 | 3,680.00 | 3,530.00 | 3,565.00 | 3,565.00 | 0.42% | 757,456 |
| Mar 13, 2026 | 3,600.00 | 3,635.00 | 3,520.00 | 3,550.00 | 3,550.00 | -1.66% | 1,173,620 |
| Mar 12, 2026 | 3,300.00 | 3,610.00 | 3,300.00 | 3,610.00 | 3,610.00 | 9.89% | 2,580,934 |
| Mar 11, 2026 | 3,130.00 | 3,285.00 | 3,130.00 | 3,285.00 | 3,285.00 | 9.87% | 976,571 |
| Mar 10, 2026 | 2,900.00 | 2,990.00 | 2,870.00 | 2,990.00 | 2,990.00 | 9.93% | 1,298,491 |
| Mar 9, 2026 | 2,715.00 | 2,785.00 | 2,670.00 | 2,720.00 | 2,720.00 | -8.26% | 1,253,105 |
| Mar 6, 2026 | 2,810.00 | 2,995.00 | 2,800.00 | 2,965.00 | 2,965.00 | 4.22% | 1,464,988 |
| Mar 5, 2026 | 2,885.00 | 2,885.00 | 2,790.00 | 2,845.00 | 2,845.00 | 6.95% | 1,117,725 |
| Mar 4, 2026 | 2,770.00 | 2,845.00 | 2,640.00 | 2,660.00 | 2,660.00 | -6.83% | 1,480,940 |