MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	50.000	50.000	50.000	50.000	44.415	0
2024-01-24	50.000	50.000	50.000	50.000	44.415	0
2024-01-23	51.500	51.500	48.950	50.000	44.415	15,377
2024-01-22	48.950	51.500	48.950	51.500	45.748	13,094
2024-01-19	49.500	51.800	49.250	49.250	43.749	12,883
2024-01-18	49.500	49.500	49.500	49.500	43.971	0
2024-01-17	49.500	49.500	49.500	49.500	43.971	0
2024-01-16	48.900	53.100	48.900	49.500	43.971	55,566
2024-01-15	49.000	49.500	46.950	48.900	43.438	24,949
2024-01-12	51.500	51.500	51.500	51.500	45.748	105
2024-01-11	50.100	52.000	49.400	49.400	43.882	10,719
2024-01-10	49.400	50.000	46.850	50.000	44.415	26,220
2024-01-09	54.200	56.500	47.500	51.300	45.570	89,956
2024-01-08	55.000	55.000	53.200	54.200	48.146	34,108
2024-01-05	53.500	56.000	51.300	55.000	48.857	47,308
2024-01-04	52.500	55.300	52.200	53.500	47.524	40,582
2024-01-03	51.800	51.800	51.800	51.800	46.014	0
2024-01-02	54.300	56.800	51.800	51.800	46.014	18,073
2023-12-29	54.200	54.300	54.000	54.000	47.969	24,393
2023-12-28	51.900	54.200	51.900	54.200	48.146	6,441
2023-12-27	49.500	49.500	49.500	49.500	43.971	0
2023-12-26	49.500	49.500	49.500	49.500	43.971	0
2023-12-25	49.900	54.300	49.500	49.500	43.971	25,557
2023-12-22	51.600	51.600	51.600	51.600	45.837	0
2023-12-21	52.000	52.000	51.600	51.600	45.837	9,504
2023-12-20	53.500	54.500	53.500	54.500	48.413	6,441
2023-12-19	53.500	53.500	53.500	53.500	47.524	0
2023-12-18	53.500	53.500	53.500	53.500	47.524	211
2023-12-15	52.900	55.200	52.500	53.500	47.524	19,324
2023-12-14	50.700	52.900	50.700	52.900	46.991	6,441
2023-12-13	49.400	56.600	49.400	54.100	48.057	127,881
2023-12-12	49.400	54.200	48.000	49.250	43.749	94,142
2023-12-11	51.500	53.200	48.950	51.500	45.748	23,036
2023-12-08	50.500	54.500	49.600	51.000	45.304	60,854
2023-12-07	46.250	52.100	42.900	49.800	44.238	84,142
2023-12-06	42.100	50.500	42.100	45.500	40.418	84,754
2023-12-05	46.000	48.000	40.800	40.800	36.243	46,654
2023-12-04	44.200	45.000	44.200	45.000	39.974	4,507
2023-12-01	46.600	46.600	46.600	46.600	41.395	0
2023-11-30	46.600	46.600	46.600	46.600	41.395	0
2023-11-29	46.600	46.600	46.600	46.600	41.395	0
2023-11-28	46.600	46.600	46.600	46.600	41.395	0
2023-11-27	44.350	46.600	44.350	46.600	41.395	381
2023-11-24	44.350	46.600	44.350	44.350	39.396	157
2023-11-23	46.600	46.600	44.350	44.500	39.530	5,755
2023-11-22	46.650	46.650	46.650	46.650	41.440	0
2023-11-21	46.300	46.650	46.000	46.650	41.440	4,382
2023-11-20	45.000	46.300	45.000	46.300	41.129	5,480
2023-11-17	46.000	48.400	46.000	46.500	41.306	6,471
2023-11-16	46.500	46.500	46.500	46.500	41.306	2,217
2023-11-15	46.750	48.400	46.500	48.400	42.994	6,462
2023-11-14	46.750	48.800	46.000	46.600	41.395	18,058
2023-11-13	46.600	46.750	46.600	46.750	41.528	2,194
2023-11-10	46.600	49.000	46.600	49.000	43.527	116
2023-11-09	49.000	49.000	49.000	49.000	43.527	0
2023-11-08	49.000	49.000	49.000	49.000	43.527	103
2023-11-07	49.000	49.000	49.000	49.000	43.527	0
2023-11-06	49.000	49.000	49.000	49.000	43.527	0
2023-11-03	49.000	49.000	49.000	49.000	43.527	0
2023-11-02	46.000	49.000	46.000	49.000	43.527	15,945

← NewerPage 12 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.