MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	50.000	50.000	49.650	50.000	44.415	6,494
2024-05-02	51.000	51.000	51.000	51.000	45.304	0
2024-04-30	49.000	51.000	48.750	51.000	45.304	17,878
2024-04-29	50.100	51.400	50.100	51.400	45.659	3,273
2024-04-26	51.000	52.600	50.000	51.900	46.103	15,312
2024-04-25	51.000	51.400	51.000	51.400	45.659	324,192
2024-04-24	51.000	51.400	51.000	51.400	45.659	70,857
2024-04-23	49.500	49.500	49.500	49.500	43.971	1,056
2024-04-22	49.450	49.500	48.500	48.500	43.083	5,911
2024-04-19	49.450	49.500	49.000	49.500	43.971	12,777
2024-04-18	47.500	47.500	47.500	47.500	42.195	0
2024-04-17	47.500	47.500	47.500	47.500	42.195	0
2024-04-16	49.500	49.500	47.500	47.500	42.195	6,482
2024-04-15	48.000	48.000	48.000	48.000	42.639	105
2024-04-12	49.500	49.500	49.500	49.500	43.971	0
2024-04-11	49.500	49.500	49.500	49.500	43.971	105
2024-04-10	49.350	50.000	49.350	49.350	43.838	25,344
2024-04-09	51.000	53.000	48.200	49.500	43.971	35,217
2024-04-08	51.000	51.000	50.500	50.500	44.860	53
2024-04-03	50.700	51.200	48.700	48.700	43.261	3,274
2024-04-02	48.700	52.000	48.700	50.500	44.860	23,866
2024-04-01	49.000	50.500	49.000	50.500	44.860	6,441
2024-03-29	47.000	49.450	47.000	49.450	43.927	19,113
2024-03-28	49.450	49.450	49.450	49.450	43.927	0
2024-03-27	47.300	49.450	47.300	49.450	43.927	6,441
2024-03-26	49.750	49.750	49.750	49.750	44.193	0
2024-03-25	49.750	49.750	49.750	49.750	44.193	0
2024-03-22	49.750	49.750	49.750	49.750	44.193	105
2024-03-21	47.300	49.500	47.300	47.500	42.195	7,497
2024-03-20	45.000	48.900	45.000	47.300	42.017	12,251
2024-03-19	47.050	47.050	44.950	47.000	41.750	14,027
2024-03-18	49.450	49.450	49.450	49.450	43.927	0
2024-03-15	49.450	49.450	49.450	49.450	43.927	105
2024-03-14	47.300	49.450	47.050	49.450	43.927	12,777
2024-03-13	49.500	49.500	47.300	49.500	43.971	422
2024-03-12	49.000	49.750	47.300	49.000	43.527	17,740
2024-03-11	45.150	48.500	45.150	48.500	43.083	15,439
2024-03-08	51.000	51.000	46.100	47.000	41.750	24,806
2024-03-07	51.000	58.900	43.000	49.400	43.882	383,040
2024-03-06	49.700	51.000	49.700	50.500	44.860	6,442
2024-03-05	48.650	52.300	46.550	50.500	44.860	52,011
2024-03-04	49.000	51.500	47.000	47.500	42.195	36,806
2024-03-01	51.500	51.500	48.450	49.000	43.527	47,045
2024-02-29	50.500	52.000	48.450	51.000	45.304	22,764
2024-02-27	46.150	53.000	46.150	48.550	43.127	66,691
2024-02-26	53.700	54.500	46.150	46.150	40.995	137,000
2024-02-23	53.500	56.200	53.500	55.700	49.479	17,160
2024-02-22	56.200	56.300	53.400	54.000	47.969	15,629
2024-02-21	53.500	56.300	53.200	53.700	47.702	45,290
2024-02-20	53.900	54.500	51.800	54.500	48.413	26,083
2024-02-19	54.300	56.500	52.800	56.500	50.189	27,308
2024-02-16	54.700	55.500	52.300	54.000	47.969	27,931
2024-02-15	49.450	56.200	49.450	55.000	48.857	143,172
2024-02-05	47.000	47.750	47.000	47.750	42.417	562
2024-02-02	47.750	47.750	47.750	47.750	42.417	116
2024-02-01	47.500	47.750	47.000	47.750	42.417	9,616
2024-01-31	47.450	49.450	47.450	49.450	43.927	12,777
2024-01-30	49.000	49.000	49.000	49.000	43.527	0
2024-01-29	47.500	49.900	47.500	49.000	43.527	2,585
2024-01-26	50.000	50.000	50.000	50.000	44.415	0

← NewerPage 11 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.