MPI Corporation (TPEX:6223)
Taiwan · Delayed Price · Currency is TWD 6,245.00
+345.00 (5.85%)
Aug 5, 2026, 1:30 PM CST
MPI Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 7,165.00 | 7,400.00 | 6,960.00 | 7,380.00 | 7,354.83 | 1.72% | 632,395 |
| Jul 2, 2026 | 6,725.00 | 7,360.00 | 6,620.00 | 7,255.00 | 7,230.25 | 8.36% | 1,580,658 |
| Jul 1, 2026 | 6,400.00 | 6,695.00 | 6,400.00 | 6,695.00 | 6,672.16 | 9.93% | 712,272 |
| Jun 30, 2026 | 6,080.00 | 6,205.00 | 5,950.00 | 6,090.00 | 6,069.23 | 0.50% | 1,035,907 |
| Jun 29, 2026 | 6,580.00 | 6,680.00 | 5,980.00 | 6,060.00 | 6,039.33 | -6.77% | 1,046,568 |
| Jun 26, 2026 | 6,800.00 | 6,905.00 | 6,355.00 | 6,500.00 | 6,477.83 | -5.87% | 752,568 |
| Jun 25, 2026 | 7,245.00 | 7,250.00 | 6,900.00 | 6,905.00 | 6,881.45 | -3.76% | 901,958 |
| Jun 24, 2026 | 6,645.00 | 7,200.00 | 6,430.00 | 7,175.00 | 7,150.53 | 7.41% | 1,216,931 |
| Jun 23, 2026 | 6,485.00 | 6,820.00 | 6,425.00 | 6,680.00 | 6,657.22 | 3.97% | 1,263,538 |
| Jun 22, 2026 | 6,595.00 | 6,595.00 | 6,275.00 | 6,425.00 | 6,403.09 | 0.16% | 596,935 |
| Jun 18, 2026 | 6,420.00 | 6,570.00 | 6,325.00 | 6,415.00 | 6,393.12 | -0.08% | 806,870 |
| Jun 17, 2026 | 6,440.00 | 6,465.00 | 6,285.00 | 6,420.00 | 6,398.10 | -0.39% | 623,906 |
| Jun 16, 2026 | 6,465.00 | 6,800.00 | 6,290.00 | 6,445.00 | 6,423.02 | 0.16% | 944,081 |
| Jun 15, 2026 | 6,945.00 | 6,950.00 | 6,355.00 | 6,435.00 | 6,413.05 | -0.77% | 1,165,598 |
| Jun 12, 2026 | 6,480.00 | 6,595.00 | 6,320.00 | 6,485.00 | 6,462.88 | 6.49% | 1,698,342 |
| Jun 11, 2026 | 5,915.00 | 6,150.00 | 5,680.00 | 6,090.00 | 6,069.23 | 5.55% | 1,603,634 |
| Jun 10, 2026 | 6,190.00 | 6,235.00 | 5,735.00 | 5,770.00 | 5,750.32 | -1.95% | 1,608,454 |
| Jun 9, 2026 | 5,890.00 | 5,890.00 | 5,585.00 | 5,885.00 | 5,864.93 | 6.71% | 1,400,315 |
| Jun 8, 2026 | 5,190.00 | 5,650.00 | 5,190.00 | 5,515.00 | 5,496.19 | -4.34% | 1,013,720 |
| Jun 5, 2026 | 6,050.00 | 6,050.00 | 5,540.00 | 5,765.00 | 5,745.34 | -5.02% | 1,292,310 |
| Jun 4, 2026 | 5,925.00 | 6,070.00 | 5,835.00 | 6,070.00 | 6,049.30 | 2.88% | 903,741 |
| Jun 3, 2026 | 5,760.00 | 6,060.00 | 5,750.00 | 5,900.00 | 5,879.88 | 6.98% | 1,036,306 |
| Jun 2, 2026 | 5,630.00 | 5,695.00 | 5,435.00 | 5,515.00 | 5,496.19 | -2.90% | 1,292,240 |
| Jun 1, 2026 | 6,015.00 | 6,015.00 | 5,645.00 | 5,680.00 | 5,660.63 | -4.70% | 1,400,067 |
| May 29, 2026 | 6,165.00 | 6,200.00 | 5,870.00 | 5,960.00 | 5,939.67 | 0.76% | 7,136,195 |
| May 28, 2026 | 6,390.00 | 6,450.00 | 5,855.00 | 5,915.00 | 5,894.82 | -7.43% | 1,076,312 |
| May 27, 2026 | 6,400.00 | 6,645.00 | 6,280.00 | 6,390.00 | 6,368.20 | 2.40% | 865,623 |
| May 26, 2026 | 6,425.00 | 6,425.00 | 6,120.00 | 6,240.00 | 6,218.72 | 0.65% | 769,337 |