MPI Corporation (TPEX:6223)
Taiwan · Delayed Price · Currency is TWD 5,595.00
-25.00 (-0.44%)
Sep 14, 2026, 1:30 PM CST
MPI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 5,455.00 | 5,660.00 | 5,370.00 | 5,595.00 | - | -0.44% | 562,326 |
| 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% | 1,144,694 |
| 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% | 155,342 |
| 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 |
| Jul 23, 2026 | 6,160.00 | 6,350.00 | 6,075.00 | 6,250.00 | 6,250.00 | 4.17% | 654,641 |
| Jul 22, 2026 | 6,065.00 | 6,210.00 | 5,900.00 | 6,000.00 | 6,000.00 | 2.13% | 940,933 |
| Jul 21, 2026 | 5,505.00 | 5,990.00 | 5,360.00 | 5,875.00 | 5,875.00 | 7.70% | 1,519,118 |
| Jul 20, 2026 | 5,540.00 | 5,560.00 | 5,145.00 | 5,455.00 | 5,455.00 | -2.59% | 993,866 |
| Jul 17, 2026 | 5,990.00 | 5,990.00 | 5,600.00 | 5,600.00 | 5,600.00 | -9.97% | 1,078,884 |
| Jul 16, 2026 | 6,205.00 | 6,345.00 | 6,005.00 | 6,220.00 | 6,220.00 | -1.74% | 632,358 |
| Jul 15, 2026 | 6,410.00 | 6,590.00 | 6,120.00 | 6,330.00 | 6,330.00 | -0.16% | 729,834 |
| Jul 14, 2026 | 6,525.00 | 6,630.00 | 5,980.00 | 6,340.00 | 6,340.00 | -4.52% | 820,249 |
| Jul 13, 2026 | 7,600.00 | 7,600.00 | 6,640.00 | 6,640.00 | 6,640.00 | -6.21% | 776,797 |
| Jul 9, 2026 | 7,000.00 | 7,080.00 | 6,760.00 | 7,080.00 | 7,080.00 | 9.97% | 711,155 |
| Jul 8, 2026 | 6,500.00 | 6,540.00 | 6,250.00 | 6,460.00 | 6,437.97 | 2.38% | 766,414 |
| Jul 7, 2026 | 6,855.00 | 7,040.00 | 6,235.00 | 6,310.00 | 6,288.48 | -7.95% | 973,410 |
| Jul 6, 2026 | 7,700.00 | 7,700.00 | 6,855.00 | 6,855.00 | 6,831.62 | -7.11% | 618,698 |