Taiwan - Delayed Quote TWD

Mayer Steel Pipe Corporation (2020.TW)

26.55
+0.60
+(2.31%)
At close: 1:30:04 PM GMT+8
Currency in TWD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202526.3026.7026.2526.5526.55444,074
Apr 22, 202525.8526.2025.7525.9525.95375,211
Apr 21, 202526.4526.4525.8526.0026.00617,780
Apr 18, 202526.1526.4025.9526.4026.40915,712
Apr 17, 202526.1526.6025.9526.4026.40429,236
Apr 16, 202525.7026.1025.7025.9525.95253,052
Apr 15, 202524.9526.2024.9526.0526.05605,943
Apr 14, 202524.4525.3024.4524.8524.85893,117
Apr 11, 202523.9024.4023.0524.3024.30764,691
Apr 10, 202524.0524.0523.7524.0524.05480,201
Apr 9, 202523.1023.3021.8021.9021.901,820,232
Apr 8, 202522.8523.7522.8023.5523.551,735,352
Apr 7, 202525.1025.1025.1025.1025.10183,700
Apr 2, 202528.0528.0527.4027.8527.85271,741
Apr 1, 202527.4027.9527.3527.8027.80346,571
Mar 31, 202527.8027.9027.3527.4027.40760,000
Mar 28, 202529.0029.0028.2028.3028.30826,816
Mar 27, 202529.0529.1528.9529.0029.00273,023
Mar 26, 202529.1029.3029.0029.1529.15414,523
Mar 25, 202529.2029.2528.8029.0029.00597,101
Mar 24, 202529.0529.3029.0029.1529.15409,600
Mar 21, 202529.2529.2529.0529.0529.05387,475
Mar 20, 202529.3029.3029.1029.2529.25593,001
Mar 19, 202529.2029.3529.1529.1529.15791,478
Mar 18, 202529.4029.4529.2029.2529.25716,601
Mar 17, 202529.5029.6029.2029.2529.251,081,017
Mar 14, 202529.0529.5529.0529.3529.351,602,791
Mar 13, 202530.6530.6529.2529.2529.254,592,385
Mar 12, 202531.2531.8031.1031.7531.752,545,801
Mar 11, 202530.8031.3030.3031.2531.251,271,300
Mar 10, 202530.8531.3030.7531.2031.201,099,978
Mar 7, 202530.8531.1530.8530.8530.85650,471
Mar 6, 202531.2031.3530.9531.0031.00669,116
Mar 5, 202530.8031.3530.7031.2031.201,306,922
Mar 4, 202530.4030.7530.1030.6030.60814,920
Mar 3, 202530.6530.9030.3530.5530.551,004,680
Feb 27, 202530.9031.4030.8031.0031.001,519,411
Feb 26, 202531.2531.6030.9031.0031.002,676,217
Feb 25, 202530.3531.8030.1531.7031.706,578,486
Feb 24, 202529.9530.5029.9030.4030.401,513,216
Feb 21, 202529.8030.0529.7029.9529.95907,454
Feb 20, 202529.9030.6029.7029.8529.851,331,926
Feb 19, 202529.5029.8529.4529.7529.75846,679
Feb 18, 202529.6029.6029.3029.5029.50793,012
Feb 17, 202529.9029.9029.0529.6029.601,881,400
Feb 14, 202529.5030.6529.3030.0030.007,487,722
Feb 13, 202528.1029.1028.1028.9028.901,812,157
Feb 12, 202528.2528.3027.9027.9027.90351,400
Feb 11, 202528.7028.8528.1528.1528.15574,598
Feb 10, 202528.0028.9527.9028.5028.501,364,803
Feb 7, 202528.4028.4028.2028.2528.25297,603
Feb 6, 202528.6028.7028.3528.3528.35403,140
Feb 5, 202528.5028.6528.4528.5528.55336,992
Feb 4, 202528.4028.6528.2028.3528.35514,465
Feb 3, 202527.9028.3527.6528.1528.15556,807
Jan 22, 202527.9528.0027.7027.8027.80257,370
Jan 21, 202527.3527.9527.3527.8027.80472,170
Jan 20, 202527.3027.4027.1527.3527.35152,606
Jan 17, 202527.3027.4527.1027.3027.30125,949
Jan 16, 202527.4527.5027.0527.0527.05237,385
Jan 15, 202527.0027.4527.0027.1527.15194,143
Jan 14, 202526.5526.9026.5526.8026.80222,700
Jan 13, 202527.3027.3026.4026.5526.55669,701
Jan 10, 202527.6027.6027.3027.3027.30407,751
Jan 9, 202527.9527.9527.6027.6527.65368,301
Jan 8, 202527.7527.9527.6027.9527.95276,001
Jan 7, 202527.8027.9027.7027.7527.75210,516
Jan 6, 202527.8027.9027.7027.8027.80254,375
Jan 3, 202528.0028.0527.7527.8027.80265,465
Jan 2, 202528.0028.1027.9027.9527.95200,667
Dec 31, 202428.1028.2027.8528.0028.00368,198
Dec 30, 202427.9029.5527.8028.0528.051,837,434
Dec 27, 202427.8027.9527.7527.8027.80197,500
Dec 26, 202427.9528.0527.8027.8027.80249,140
Dec 25, 202427.9528.0527.8527.8527.85148,463
Dec 24, 202427.9528.0527.8027.8527.85164,003
Dec 23, 202427.7027.9027.6527.7027.70256,781
Dec 20, 202427.5027.7027.5027.6527.65332,040
Dec 19, 202427.5527.9027.5527.6027.60370,714
Dec 18, 202427.7528.1527.7527.9527.95263,000
Dec 17, 202427.8028.0027.7027.8027.80311,270
Dec 16, 202428.1528.3527.8027.8027.80689,001
Dec 13, 202428.3028.3528.1528.1528.15310,400
Dec 12, 202428.4028.5528.3028.3028.30442,453
Dec 11, 202428.5028.6028.3028.4028.40510,800
Dec 10, 202429.0029.0028.4528.5028.50772,801
Dec 9, 202429.4029.4029.0529.1029.10390,000
Dec 6, 202429.1029.4529.1029.3529.35525,893
Dec 5, 202429.0029.2529.0029.1029.10317,284
Dec 4, 202429.1029.2029.0029.0029.00352,384
Dec 3, 202429.2029.3529.0529.1029.10407,800
Dec 2, 202429.3529.5029.1529.2029.20281,994
Nov 29, 202429.2029.4028.9529.3529.35290,601
Nov 28, 202429.4029.5028.9529.3029.30633,000
Nov 27, 202429.9529.9529.3029.4029.401,241,860
Nov 26, 202429.6530.0529.5029.9529.951,377,766
Nov 25, 202429.2529.7029.2529.6029.601,079,764
Nov 22, 202428.6529.2528.6529.0529.051,100,129
Nov 21, 202428.7528.7528.5528.6028.60237,660
Nov 20, 202428.5528.5528.5528.5528.55734,545
Nov 19, 202428.6028.8028.5028.6028.60558,446
Nov 18, 202428.3028.7528.3028.6028.60695,091
Nov 15, 202428.1528.6028.1528.3528.35824,155
Nov 14, 202428.1028.2527.9528.0028.00526,116
Nov 13, 202428.1528.3528.0028.1028.10716,621
Nov 12, 202428.0028.2027.8528.1028.10489,724
Nov 11, 202427.8028.0027.5528.0028.00376,884
Nov 8, 202427.9027.9027.6527.7527.75306,813
Nov 7, 202427.6528.2527.6527.9027.90651,605
Nov 6, 202427.7027.7027.5027.5527.55223,203
Nov 5, 202427.5527.8027.5527.5527.55255,000
Nov 4, 202427.8027.8527.5027.6027.60179,404
Nov 1, 202427.4027.8527.1527.8027.80295,800
Oct 30, 202427.7027.7527.5027.5027.50371,200
Oct 29, 202427.9527.9527.6527.7027.70490,600
Oct 28, 202428.0028.0027.8027.9527.95377,801
Oct 25, 202428.0028.0527.8527.9027.90366,510
Oct 24, 202428.0028.1527.8527.9527.95455,539
Oct 23, 202428.3028.3027.9028.0028.00452,092
Oct 22, 202428.0528.1027.9028.0528.05521,968
Oct 21, 202428.4028.4028.0028.0528.05755,475
Oct 18, 202428.9529.0028.2028.4028.40954,043
Oct 17, 202429.2029.3028.8528.9028.901,117,743
Oct 16, 202427.9029.4027.7529.4029.403,809,444
Oct 15, 202428.1028.3027.9027.9027.90831,651
Oct 14, 202428.5028.5028.0028.1028.101,282,610
Oct 11, 202429.2029.2028.6028.6028.60628,450
Oct 9, 202430.2530.2529.0529.1529.15656,320
Oct 8, 202430.0530.2029.8029.9029.90690,901
Oct 7, 202429.8030.4029.7530.2030.201,392,400
Oct 4, 202429.7029.8029.3029.4529.45594,233
Oct 1, 202430.0530.0529.5529.7029.70438,000
Sep 30, 202430.4530.4529.7030.0030.00789,004
Sep 27, 202429.1030.5028.9530.1030.101,895,591
Sep 26, 202429.1029.2528.8528.8528.85589,808
Sep 25, 202428.5029.0528.5028.8528.85695,303
Sep 24, 202428.5028.5028.3528.4028.40226,503
Sep 23, 202428.6028.6028.3528.5028.50202,552
Sep 20, 202428.6028.6028.1028.4528.45307,502
Sep 19, 202428.4528.5028.2528.4028.40235,955
Sep 18, 202428.4028.5528.2028.3028.30281,001
Sep 16, 202428.0028.3528.0028.3028.30274,148
Sep 13, 202427.9028.0027.8027.8527.85143,036
Sep 12, 202427.7027.8027.4527.6527.65223,250
Sep 11, 202427.7027.8027.5027.5027.50207,114
Sep 10, 202428.0528.0527.5027.5527.55353,302
Sep 9, 202427.4527.9527.4027.9527.95245,832
Sep 6, 202428.1028.1027.7027.9527.95241,352
Sep 5, 202428.1028.5028.0028.1028.10501,300
Sep 4, 202428.3028.3527.5027.8027.80725,576
Sep 3, 202428.8028.9028.5028.7028.70358,080
Sep 2, 202428.8028.9028.6528.7028.70325,600
Aug 30, 202428.6028.6528.4528.6528.65302,150
Aug 29, 202428.6528.6528.3028.4028.40317,601
Aug 28, 202428.5028.7028.3528.6028.60617,051
Aug 27, 202428.3528.5528.2528.3528.35331,251
Aug 26, 202428.3028.7528.2028.4528.45789,070
Aug 23, 202428.0528.1527.9528.1028.10367,801
Aug 22, 202428.0028.4027.9028.2028.20499,265
Aug 21, 202428.0528.1027.8027.8527.85450,602
Aug 20, 202427.9028.1027.8028.0528.05575,696
Aug 19, 202428.0528.1027.8027.8527.85623,116
Aug 16, 202428.2528.4528.0528.0528.05758,356
Aug 15, 202428.2528.3528.0528.1528.15526,000
Aug 14, 202427.8028.4027.7028.0028.00848,516
Aug 13, 202428.2028.2027.6527.7027.70597,000
Aug 12, 202428.0528.3027.9028.0028.00711,455
Aug 9, 202428.4528.6028.0528.1028.101,219,335
Aug 8, 202428.2028.6528.0028.4528.45658,201
Aug 7, 202426.8528.2526.8528.2028.20938,369
Aug 6, 202427.4027.4026.0026.8026.801,017,126
Aug 5, 202428.6528.6526.6027.0527.052,010,589
Aug 2, 202429.7529.7529.0029.1529.151,127,166
Aug 1, 202429.2030.0029.1029.8529.851,207,726
Jul 31, 202429.2529.4028.8029.0029.001,978,820
Jul 30, 2024 1200:1000 Stock Splits
Jul 30, 202430.0530.5029.2029.7029.703,554,847
Jul 29, 202430.5031.0030.4230.4230.424,417,982
Jul 26, 202429.9230.3329.7130.3330.333,284,160
Jul 23, 202429.6730.2529.6730.1730.172,408,790
Jul 22, 202429.9229.9629.3829.6329.631,980,520
Jul 19, 202430.2130.2129.7130.0030.001,265,559
Jul 18, 202430.1330.2129.8330.2130.211,340,503
Jul 17, 202429.8830.2929.8330.2130.212,013,156
Jul 16, 202430.0030.0029.4629.7129.71980,760
Jul 15, 202429.7130.2129.4629.7529.753,312,600
Jul 12, 202428.9629.1328.6728.7928.791,565,886
Jul 11, 202429.4229.4629.0029.0429.042,066,841
Jul 10, 202429.2929.9629.2529.7129.71768,586
Jul 9, 202429.4629.4629.1729.3329.331,245,732
Jul 8, 202429.9229.9229.3829.4229.421,892,625
Jul 5, 202430.0830.1729.8829.9229.92966,300
Jul 4, 202430.4230.4230.0830.1730.17728,883
Jul 3, 202429.8330.4229.8330.2130.211,088,652
Jul 2, 202430.0430.0429.7929.8329.831,269,837
Jul 1, 202430.0430.2129.9630.0030.00654,720
Jun 28, 202430.0830.3330.0030.0430.04731,212
Jun 27, 202430.3330.3330.0030.0030.001,142,462
Jun 26, 202430.2130.5430.0830.4630.461,250,552
Jun 25, 202430.0830.0829.8330.0430.04551,041
Jun 24, 202429.8830.2929.7930.0830.08910,056
Jun 21, 202429.9630.0029.8329.8829.881,171,260
Jun 20, 202430.1730.1729.8830.0430.04905,714
Jun 19, 202430.0030.2529.8829.9629.961,386,369
Jun 18, 202429.9230.0829.8830.0030.00922,932
Jun 17, 202430.1730.1729.9229.9229.921,380,060
Jun 14, 202430.0430.4229.7930.0430.041,638,573
Jun 13, 202430.5830.5830.0430.0430.043,054,921
Jun 12, 2024 1.666667 Dividend
Jun 12, 202431.1731.2530.4230.5830.584,089,501
Jun 11, 202433.5433.6333.0433.2531.585,427,633
Jun 7, 202433.4633.5833.3333.5031.822,378,202
Jun 6, 202433.6733.7133.3333.4631.782,420,966
Jun 5, 202433.7933.9233.5833.7132.021,470,672
Jun 4, 202433.7933.7933.5033.7132.021,340,649
Jun 3, 202433.6733.9633.6733.7932.101,863,108
May 31, 202433.5433.7133.4633.5831.901,228,106
May 30, 202434.0034.0033.5433.5431.861,826,886
May 29, 202434.3334.4633.8334.0032.301,624,359
May 28, 202433.8334.3333.8334.2532.532,641,185
May 27, 202433.5833.7133.2933.7132.021,302,240
May 24, 202433.0833.4632.8333.3831.701,089,954
May 23, 202433.7133.7133.0833.0831.433,401,518
May 22, 202433.9634.0833.6333.6731.981,725,745
May 21, 202434.3834.5433.7133.7532.062,623,372
May 20, 202433.8334.7133.7134.0832.373,268,723
May 17, 202434.0834.0833.5033.6731.982,656,297
May 16, 202435.0435.0433.9634.0832.374,419,241
May 15, 202434.5035.3334.2134.7533.015,088,984
May 14, 202433.5434.4233.5433.9232.225,214,951
May 13, 202433.5034.0433.1333.2131.544,222,394
May 10, 202433.4233.4632.4233.0031.354,019,780
May 9, 202433.6733.7533.2933.3831.701,316,318
May 8, 202433.6733.9633.3833.6731.981,691,437
May 7, 202434.3334.3833.2933.7132.022,425,746
May 6, 202433.6734.0433.3833.9632.262,982,745
May 3, 202433.3333.7133.2533.2531.581,624,764
May 2, 202433.1733.2532.7933.2131.541,528,152
Apr 30, 202433.6333.6333.0833.0831.432,132,976
Apr 29, 202432.7533.7532.7533.3331.664,558,125
Apr 26, 202432.6332.7532.3832.7131.071,866,841
Apr 25, 202432.6732.8832.4632.6330.991,578,350
Apr 24, 202432.5032.6732.4232.5830.951,945,058
Apr 23, 202432.6333.0432.0832.4630.831,821,036

Related Tickers

2010.TW Chun Yuan Steel Industry Co., Ltd.
17.65
+3.82%
 
2017.TW Quintain Steel Co., LTD.
9.83
+3.47%
 
2031.TW Hsin Kuang Steel Company Limited
43.40
+2.60%
 
2030.TW Froch Enterprise Co., Ltd.
14.75
+0.34%
 
2015.TW Feng Hsin Steel Co., Ltd.
60.50
+1.17%
 
2029.TW Sheng Yu Steel Co., Ltd.
23.60
+2.39%
 
2069.TW Yuen Chang Stainless Steel Co., Ltd.
16.00
+5.26%
 
2034.TW YC Inox Co.,Ltd
20.70
+4.55%
 
2012.TW Chun Yu Works & Co., Ltd.
20.30
+1.00%
 
2028.TW Wei Chih Steel Industrial Co., Ltd.
18.20
+0.83%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.