MPI Corporation 6223
TPEX · Taiwan · Electronic Technology
TWD 5,030.00-95.00 (-1.85%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 5,030.00 | -1.85% | TWD 5,130.00 | TWD 5,185.00 | TWD 4,995.00 | 1.12M |
| 2026-09-30 | TWD 5,125.00 | -1.16% | TWD 5,275.00 | TWD 5,320.00 | TWD 5,100.00 | 899.80K |
| 2026-09-29 | TWD 5,185.00 | -4.25% | TWD 5,400.00 | TWD 5,400.00 | TWD 5,140.00 | 976.21K |
| 2026-09-24 | TWD 5,415.00 | -3.65% | TWD 5,555.00 | TWD 5,625.00 | TWD 5,370.00 |
| 489.79K |
| 2026-09-23 | TWD 5,620.00 | +5.14% | TWD 5,445.00 | TWD 5,625.00 | TWD 5,335.00 | 951.92K |
| 2026-09-22 | TWD 5,345.00 | -2.73% | TWD 5,615.00 | TWD 5,735.00 | TWD 5,090.00 | 2.04M |
| 2026-09-21 | TWD 5,495.00 | -5.26% | TWD 5,845.00 | TWD 5,850.00 | TWD 5,410.00 | 1.01M |
| 2026-09-18 | TWD 5,800.00 | +5.45% | TWD 5,625.00 | TWD 5,840.00 | TWD 5,620.00 | 743.55K |
| 2026-09-17 | TWD 5,500.00 | -1.79% | TWD 5,730.00 | TWD 5,860.00 | TWD 5,485.00 | 747.28K |
| 2026-09-16 | TWD 5,600.00 | +2.94% | TWD 5,570.00 | TWD 5,660.00 | TWD 5,490.00 | 398.52K |
| 2026-09-15 | TWD 5,440.00 | -2.77% | TWD 5,685.00 | TWD 5,800.00 | TWD 5,430.00 | 613.62K |
| 2026-09-14 | TWD 5,595.00 | -0.44% | TWD 5,455.00 | TWD 5,660.00 | TWD 5,370.00 | 522.50K |
| 2026-09-11 | TWD 5,620.00 | 0.00% | TWD 5,600.00 | TWD 5,755.00 | TWD 5,365.00 | 682.67K |
| 2026-09-10 | TWD 5,620.00 | +0.09% | TWD 5,620.00 | TWD 5,695.00 | TWD 5,505.00 | 473.75K |
| 2026-09-09 | TWD 5,615.00 | -3.11% | TWD 6,060.00 | TWD 6,060.00 | TWD 5,540.00 | 1.46M |
| 2026-09-08 | TWD 5,795.00 | +5.56% | TWD 5,580.00 | TWD 5,975.00 | TWD 5,470.00 | 1.69M |
| 2026-09-07 | TWD 5,490.00 | +6.50% | TWD 5,225.00 | TWD 5,575.00 | TWD 5,165.00 | 1.05M |
| 2026-09-04 | TWD 5,155.00 | +2.18% | TWD 5,175.00 | TWD 5,280.00 | TWD 5,090.00 | 508.63K |
| 2026-09-03 | TWD 5,045.00 | -4.63% | TWD 5,370.00 | TWD 5,370.00 | TWD 5,000.00 | 1.39M |
| 2026-09-02 | TWD 5,290.00 | -2.22% | TWD 5,410.00 | TWD 5,535.00 | TWD 5,260.00 | 911.16K |
| 2026-09-01 | TWD 5,410.00 | +5.46% | TWD 5,200.00 | TWD 5,585.00 | TWD 5,090.00 | 1.48M |
| 2026-08-31 | TWD 5,130.00 | +1.99% | TWD 4,930.00 | TWD 5,130.00 | TWD 4,870.00 | 1.14M |
| 2026-08-28 | TWD 5,030.00 | -1.18% | TWD 5,085.00 | TWD 5,085.00 | TWD 4,880.00 | 1.61M |
| 2026-08-27 | TWD 5,090.00 | +0.99% | TWD 5,100.00 | TWD 5,175.00 | TWD 4,730.00 | 2.36M |
| 2026-08-26 | TWD 5,040.00 | -10.00% | TWD 5,480.00 | TWD 5,590.00 | TWD 5,040.00 | 1.55M |
| 2026-08-25 | TWD 5,600.00 | +0.63% | TWD 5,485.00 | TWD 5,645.00 | TWD 5,370.00 | 406.25K |
| 2026-08-24 | TWD 5,565.00 | +1.83% | TWD 5,580.00 | TWD 5,675.00 | TWD 5,485.00 | 482.48K |
| 2026-08-21 | TWD 5,465.00 | -3.27% | TWD 5,530.00 | TWD 5,680.00 | TWD 5,400.00 | 778.25K |
| 2026-08-20 | TWD 5,650.00 | +7.52% | TWD 5,480.00 | TWD 5,670.00 | TWD 5,265.00 | 887.77K |
| 2026-08-19 | TWD 5,255.00 | -0.28% | TWD 5,000.00 | TWD 5,550.00 | TWD 5,000.00 | 1.04M |
| 2026-08-18 | TWD 5,270.00 | -9.14% | TWD 5,860.00 | TWD 5,895.00 | TWD 5,220.00 | 1.84M |
| 2026-08-17 | TWD 5,800.00 | -9.94% | TWD 5,800.00 | TWD 5,950.00 | TWD 5,800.00 | 1.33M |
| 2026-08-14 | TWD 6,440.00 | -0.85% | TWD 6,515.00 | TWD 6,630.00 | TWD 6,430.00 | 413.42K |
| 2026-08-13 | TWD 6,495.00 | -1.59% | TWD 6,800.00 | TWD 6,815.00 | TWD 6,470.00 | 524.49K |
| 2026-08-12 | TWD 6,600.00 | +4.51% | TWD 6,355.00 | TWD 6,600.00 | TWD 6,355.00 | 486.29K |
| 2026-08-11 | TWD 6,315.00 | +1.45% | TWD 6,330.00 | TWD 6,380.00 | TWD 6,140.00 | 464.27K |
| 2026-08-10 | TWD 6,225.00 | +2.05% | TWD 6,230.00 | TWD 6,695.00 | TWD 6,100.00 | 936.59K |
| 2026-08-07 | TWD 6,100.00 | -3.17% | TWD 6,345.00 | TWD 6,345.00 | TWD 6,070.00 | 629.57K |
| 2026-08-06 | TWD 6,300.00 | +0.88% | TWD 6,190.00 | TWD 6,360.00 | TWD 6,005.00 | 612.31K |
| 2026-08-05 | TWD 6,245.00 | +5.85% | TWD 6,105.00 | TWD 6,390.00 | TWD 6,100.00 | 488.45K |
| 2026-08-04 | TWD 5,900.00 | +1.64% | TWD 5,910.00 | TWD 6,090.00 | TWD 5,805.00 | 899.73K |
| 2026-08-03 | TWD 5,805.00 | +9.94% | TWD 5,475.00 | TWD 5,805.00 | TWD 5,450.00 | 505.18K |
| 2026-07-31 | TWD 5,280.00 | +10.00% | TWD 5,280.00 | TWD 5,280.00 | TWD 5,280.00 | 149.20K |
| 2026-07-30 | TWD 4,800.00 | +0.21% | TWD 4,660.00 | TWD 5,070.00 | TWD 4,650.00 | 1.05M |
| 2026-07-29 | TWD 4,790.00 | -7.26% | TWD 5,070.00 | TWD 5,280.00 | TWD 4,650.00 | 1.06M |
| 2026-07-28 | TWD 5,165.00 | -9.70% | TWD 5,295.00 | TWD 5,540.00 | TWD 5,165.00 | 758.19K |
| 2026-07-27 | TWD 5,720.00 | +0.26% | TWD 5,760.00 | TWD 5,815.00 | TWD 5,475.00 | 602.16K |
| 2026-07-24 | TWD 5,705.00 | -8.72% | TWD 6,085.00 | TWD 6,290.00 | TWD 5,650.00 | 674.56K |
| 2026-07-23 | TWD 6,250.00 | +4.17% | TWD 6,160.00 | TWD 6,350.00 | TWD 6,075.00 | 610.22K |
| 2026-07-22 | TWD 6,000.00 | +2.13% | TWD 6,065.00 | TWD 6,210.00 | TWD 5,900.00 | 906.30K |
| 2026-07-21 | TWD 5,875.00 | +7.70% | TWD 5,505.00 | TWD 5,990.00 | TWD 5,360.00 | 1.47M |
| 2026-07-20 | TWD 5,455.00 | -2.59% | TWD 5,540.00 | TWD 5,560.00 | TWD 5,145.00 | 944.36K |
| 2026-07-17 | TWD 5,600.00 | -9.97% | TWD 5,990.00 | TWD 5,990.00 | TWD 5,600.00 | 944.81K |
| 2026-07-16 | TWD 6,220.00 | -1.74% | TWD 6,205.00 | TWD 6,345.00 | TWD 6,005.00 | 592.69K |
| 2026-07-15 | TWD 6,330.00 | -0.16% | TWD 6,410.00 | TWD 6,590.00 | TWD 6,120.00 | 692.22K |
| 2026-07-14 | TWD 6,340.00 | -4.52% | TWD 6,525.00 | TWD 6,630.00 | TWD 5,980.00 | 728.71K |
| 2026-07-13 | TWD 6,640.00 | -6.21% | TWD 7,600.00 | TWD 7,600.00 | TWD 6,640.00 | 718.50K |
| 2026-07-10 | TWD 7,080.00 | 0.00% | TWD 7,080.00 | TWD 7,080.00 | TWD 7,080.00 | 0 |
| 2026-07-09 | TWD 7,080.00 | +9.60% | TWD 7,000.00 | TWD 7,080.00 | TWD 6,760.00 | 627.61K |
| 2026-07-08 | TWD 6,460.00 | +2.38% | TWD 6,500.00 | TWD 6,540.00 | TWD 6,250.00 | 724.64K |
| 2026-07-07 | TWD 6,310.00 | -7.95% | TWD 6,855.00 | TWD 7,040.00 | TWD 6,235.00 | 872.35K |
| 2026-07-06 | TWD 6,855.00 | -7.11% | TWD 7,700.00 | TWD 7,700.00 | TWD 6,855.00 | 554.82K |
| 2026-07-03 | TWD 7,380.00 | +1.72% | TWD 7,165.00 | TWD 7,400.00 | TWD 6,960.00 | 582.85K |
| 2026-07-02 | TWD 7,255.00 | +8.36% | TWD 6,725.00 | TWD 7,360.00 | TWD 6,620.00 | 1.48M |
| 2026-07-01 | TWD 6,695.00 | +9.93% | TWD 6,400.00 | TWD 6,695.00 | TWD 6,400.00 | 651.16K |
| 2026-06-30 | TWD 6,090.00 | +0.50% | TWD 6,080.00 | TWD 6,205.00 | TWD 5,950.00 | 972.10K |
| 2026-06-29 | TWD 6,060.00 | -6.77% | TWD 6,580.00 | TWD 6,680.00 | TWD 5,980.00 | 958.50K |
| 2026-06-26 | TWD 6,500.00 | -5.87% | TWD 6,800.00 | TWD 6,905.00 | TWD 6,355.00 | 673.39K |
| 2026-06-25 | TWD 6,905.00 | -3.76% | TWD 7,245.00 | TWD 7,250.00 | TWD 6,900.00 | 835.65K |
| 2026-06-24 | TWD 7,175.00 | +7.41% | TWD 6,645.00 | TWD 7,200.00 | TWD 6,430.00 | 1.13M |
| 2026-06-23 | TWD 6,680.00 | +3.97% | TWD 6,485.00 | TWD 6,820.00 | TWD 6,425.00 | 1.17M |
| 2026-06-22 | TWD 6,425.00 | +0.16% | TWD 6,595.00 | TWD 6,595.00 | TWD 6,275.00 | 545.49K |
| 2026-06-18 | TWD 6,415.00 | -0.08% | TWD 6,420.00 | TWD 6,570.00 | TWD 6,325.00 | 757.14K |
| 2026-06-17 | TWD 6,420.00 | -0.39% | TWD 6,440.00 | TWD 6,465.00 | TWD 6,285.00 | 584.13K |
| 2026-06-16 | TWD 6,445.00 | +0.16% | TWD 6,465.00 | TWD 6,800.00 | TWD 6,290.00 | 897.32K |
| 2026-06-15 | TWD 6,435.00 | -0.77% | TWD 6,945.00 | TWD 6,950.00 | TWD 6,355.00 | 1.09M |
| 2026-06-12 | TWD 6,485.00 | +6.49% | TWD 6,480.00 | TWD 6,595.00 | TWD 6,320.00 | 1.57M |
| 2026-06-11 | TWD 6,090.00 | +5.55% | TWD 5,915.00 | TWD 6,150.00 | TWD 5,680.00 | 1.50M |
| 2026-06-10 | TWD 5,770.00 | -1.95% | TWD 6,190.00 | TWD 6,235.00 | TWD 5,735.00 | 1.54M |
| 2026-06-09 | TWD 5,885.00 | +6.71% | TWD 5,890.00 | TWD 5,890.00 | TWD 5,585.00 | 1.35M |
| 2026-06-08 | TWD 5,515.00 | -4.34% | TWD 5,190.00 | TWD 5,650.00 | TWD 5,190.00 | 957.40K |
| 2026-06-05 | TWD 5,765.00 | -5.02% | TWD 6,050.00 | TWD 6,050.00 | TWD 5,540.00 | 1.22M |
| 2026-06-04 | TWD 6,070.00 | +2.88% | TWD 5,925.00 | TWD 6,070.00 | TWD 5,835.00 | 838.82K |
| 2026-06-03 | TWD 5,900.00 | +6.98% | TWD 5,760.00 | TWD 6,060.00 | TWD 5,750.00 | 965.48K |
| 2026-06-02 | TWD 5,515.00 | -2.90% | TWD 5,630.00 | TWD 5,695.00 | TWD 5,435.00 | 1.20M |
| 2026-06-01 | TWD 5,680.00 | -4.70% | TWD 6,015.00 | TWD 6,015.00 | TWD 5,645.00 | 1.27M |
| 2026-05-29 | TWD 5,960.00 | +0.76% | TWD 6,165.00 | TWD 6,200.00 | TWD 5,870.00 | 7.08M |
| 2026-05-28 | TWD 5,915.00 | -7.43% | TWD 6,390.00 | TWD 6,450.00 | TWD 5,855.00 | 953.38K |
| 2026-05-27 | TWD 6,390.00 | +2.40% | TWD 6,400.00 | TWD 6,645.00 | TWD 6,280.00 | 810.54K |
| 2026-05-26 | TWD 6,240.00 | +0.65% | TWD 6,425.00 | TWD 6,425.00 | TWD 6,120.00 | 728.59K |