MARTAS Precision Slide Co.,Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	53.200	55.700	53.000	53.800	47.791	30,687
2024-07-30	52.200	54.300	51.800	54.300	48.235	7,553
2024-07-29	55.000	55.000	52.500	54.500	48.413	14,815
2024-07-26	58.100	60.200	55.500	56.500	50.189	24,647
2024-07-23	60.400	62.600	58.500	60.200	53.476	24,837
2024-07-22	55.000	62.600	54.400	60.200	53.476	62,736
2024-07-19	56.000	56.000	55.000	55.500	49.301	11,753
2024-07-18	59.400	60.000	56.800	57.000	50.634	40,451
2024-07-17	58.300	64.000	58.300	61.000	54.187	81,935
2024-07-16	63.000	63.000	59.900	62.600	55.608	6,575
2024-07-15	62.700	66.000	60.200	62.400	55.430	33,130
2024-07-12	60.000	63.100	58.900	62.600	55.608	44,482
2024-07-11	59.000	60.000	59.000	60.000	53.298	2,481
2024-07-10	56.300	61.000	56.300	58.200	51.699	37,572
2024-07-09	57.300	57.500	54.200	56.000	49.745	23,251
2024-07-08	57.000	57.500	54.700	55.600	49.390	11,153
2024-07-05	59.000	59.400	57.000	59.000	52.410	14,486
2024-07-04	55.200	58.900	55.200	58.000	51.522	15,523
2024-07-03	56.600	56.600	55.000	56.000	49.745	3,590
2024-07-02	55.600	55.600	55.600	55.600	49.390	2,217
2024-07-01	55.600	55.600	55.600	55.600	49.390	142
2024-06-28	54.600	56.000	54.000	55.600	49.390	18,327
2024-06-27	52.900	56.600	52.500	54.500	48.413	50,659
2024-06-26	55.200	55.200	55.200	55.200	49.035	105
2024-06-25	55.600	55.600	54.200	55.200	49.035	3,168
2024-06-24	58.000	58.300	50.700	55.600	49.390	61,752
2024-06-21	55.500	59.000	55.500	57.200	50.811	48,079
2024-06-20	55.700	56.500	53.000	55.000	48.857	41,552
2024-06-19	54.600	55.700	53.000	53.200	47.258	8,886
2024-06-18	55.500	57.800	53.000	55.500	49.301	48,866
2024-06-17	55.700	55.800	53.100	55.500	49.301	41,123
2024-06-14	54.200	55.300	51.800	53.900	47.880	50,722
2024-06-13	51.900	52.500	49.900	52.500	46.636	10,561
2024-06-12	52.000	52.000	51.900	51.900	46.103	1,214
2024-06-11	51.500	51.800	51.000	51.800	46.014	7,249
2024-06-07	53.200	53.200	48.950	51.500	45.748	42,615
2024-06-06	50.000	54.500	50.000	53.400	47.436	83,441
2024-06-05	50.000	51.500	50.000	51.500	45.748	25,185
2024-06-04	48.200	49.150	48.200	49.150	43.660	9,504
2024-06-03	49.900	49.900	47.900	47.900	42.550	11,716
2024-05-31	50.500	50.500	50.500	50.500	44.860	1
2024-05-30	50.500	50.500	50.500	50.500	44.860	34
2024-05-29	50.500	50.500	50.500	50.500	44.860	77
2024-05-28	50.000	50.500	49.800	50.500	44.860	4,519
2024-05-27	50.500	50.500	48.000	48.600	43.172	21,225
2024-05-24	50.500	50.500	50.500	50.500	44.860	105
2024-05-23	48.450	50.500	48.000	50.500	44.860	29,939
2024-05-22	48.450	48.450	48.450	48.450	43.039	105
2024-05-21	46.400	46.400	46.400	46.400	41.217	269
2024-05-20	48.600	48.600	48.600	48.600	43.172	0
2024-05-17	48.600	48.600	48.600	48.600	43.172	0
2024-05-16	48.600	48.600	48.600	48.600	43.172	1,056
2024-05-15	48.600	48.600	48.600	48.600	43.172	0
2024-05-14	48.600	48.600	48.600	48.600	43.172	2,217
2024-05-13	48.600	48.600	48.600	48.600	43.172	0
2024-05-10	49.000	49.300	48.400	48.600	43.172	36,961
2024-05-09	46.850	49.000	46.850	49.000	43.527	337
2024-05-08	49.300	49.300	49.300	49.300	43.794	21
2024-05-07	48.900	49.000	47.500	47.800	42.461	13,879
2024-05-06	50.000	51.200	50.000	50.000	44.415	5,495

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-06	2.3000 TWD
2025-07-30	2.2000 TWD
2024-09-05	0.4646 TWD
2023-07-20	1.5000 TWD
2021-08-04	1.0000 TWD
2020-07-01	0.8414 TWD
2019-07-22	1.2100 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.