MPI Corporation (TPEX:6223)
Taiwan · Delayed Price · Currency is TWD 5,765.00
-305.00 (-5.02%)
Jun 5, 2026, 1:30 PM CST
MPI Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6,050.00 | 6,050.00 | 5,560.00 | 5,730.00 | - | -5.60% | - |
| Jun 4, 2026 | 5,925.00 | 6,070.00 | 5,835.00 | 6,070.00 | 6,070.00 | 2.88% | 903,741 |
| Jun 3, 2026 | 5,760.00 | 6,060.00 | 5,750.00 | 5,900.00 | 5,900.00 | 6.98% | 1,036,306 |
| Jun 2, 2026 | 5,630.00 | 5,695.00 | 5,435.00 | 5,515.00 | 5,515.00 | -2.90% | 1,292,240 |
| Jun 1, 2026 | 6,015.00 | 6,015.00 | 5,645.00 | 5,680.00 | 5,680.00 | -4.70% | 1,400,067 |
| May 29, 2026 | 6,165.00 | 6,200.00 | 5,870.00 | 5,960.00 | 5,960.00 | 0.76% | 7,136,195 |
| May 28, 2026 | 6,390.00 | 6,450.00 | 5,855.00 | 5,915.00 | 5,915.00 | -7.43% | 1,076,312 |
| May 27, 2026 | 6,400.00 | 6,645.00 | 6,280.00 | 6,390.00 | 6,390.00 | 2.40% | 865,623 |
| May 26, 2026 | 6,425.00 | 6,425.00 | 6,120.00 | 6,240.00 | 6,240.00 | 0.65% | 769,337 |
| May 25, 2026 | 6,240.00 | 6,465.00 | 6,115.00 | 6,200.00 | 6,200.00 | 2.73% | 888,376 |
| May 22, 2026 | 5,880.00 | 6,035.00 | 5,765.00 | 6,035.00 | 6,035.00 | 6.81% | 1,252,548 |
| May 21, 2026 | 6,160.00 | 6,160.00 | 5,530.00 | 5,650.00 | 5,650.00 | -0.53% | 1,251,866 |
| May 20, 2026 | 5,800.00 | 6,015.00 | 5,680.00 | 5,680.00 | 5,680.00 | -0.87% | 1,033,607 |
| May 19, 2026 | 6,250.00 | 6,275.00 | 5,695.00 | 5,730.00 | 5,730.00 | -6.60% | 1,713,836 |
| May 18, 2026 | 6,000.00 | 6,245.00 | 5,895.00 | 6,135.00 | 6,135.00 | 4.07% | 1,556,443 |
| May 15, 2026 | 6,280.00 | 6,665.00 | 5,895.00 | 5,895.00 | 5,895.00 | -6.28% | 2,197,825 |
| May 14, 2026 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 9.97% | 545,059 |
| 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 |