MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.550	46.750	42.400	46.600	41.395	34,905
2023-10-31	48.400	48.400	46.000	48.400	42.994	11,722
2023-10-30	48.200	48.200	46.550	46.550	41.351	19,009
2023-10-27	50.700	50.700	50.700	50.700	45.037	0
2023-10-26	50.700	50.700	50.700	50.700	45.037	116
2023-10-25	50.700	50.700	50.600	50.700	45.037	211
2023-10-24	48.200	50.600	48.200	50.600	44.948	633
2023-10-23	50.500	50.500	50.500	50.500	44.860	116
2023-10-20	48.750	50.500	48.100	49.500	43.971	12,259
2023-10-19	46.650	50.800	45.600	48.750	43.305	106,877
2023-10-18	48.550	60.300	48.550	58.500	51.966	103,646
2023-10-17	48.250	55.700	48.250	48.550	43.127	80,150
2023-10-16	48.250	48.250	48.250	48.250	42.861	31
2023-10-13	48.250	48.250	48.250	48.250	42.861	1,056
2023-10-12	48.100	48.100	48.000	48.000	42.639	5,860
2023-10-11	46.100	50.500	46.100	50.500	44.860	22,344
2023-10-06	48.400	48.550	47.000	47.900	42.550	25,555
2023-10-05	52.200	52.200	46.550	48.550	43.127	26,108
2023-10-04	48.450	48.450	47.300	47.450	42.150	7,662
2023-10-03	49.750	53.000	49.600	49.750	44.193	65,049
2023-10-02	50.400	51.000	49.600	49.750	44.193	9,094
2023-09-28	49.500	54.700	49.500	52.200	46.370	22,283
2023-09-27	48.200	55.700	47.300	49.500	43.971	119,752
2023-09-26	45.500	58.400	45.500	48.450	43.039	124,396
2023-09-25	45.500	45.500	45.500	45.500	40.418	105
2023-09-22	45.500	45.500	43.500	43.500	38.641	136
2023-09-21	43.700	45.500	43.700	44.900	39.885	1,088
2023-09-20	45.500	45.500	45.500	45.500	40.418	10
2023-09-19	43.700	45.500	43.700	45.500	40.418	1,161
2023-09-18	45.500	45.500	45.500	45.500	40.418	1,161
2023-09-15	43.700	43.700	43.700	43.700	38.819	6,336
2023-09-14	46.000	46.000	46.000	46.000	40.862	105
2023-09-13	48.000	48.000	45.600	46.000	40.862	6,652
2023-09-12	47.000	49.450	46.800	48.000	42.639	13,939
2023-09-11	40.050	48.100	40.050	45.000	39.974	126,617
2023-09-08	39.900	39.900	39.900	39.900	35.443	0
2023-09-07	42.300	44.000	38.000	39.900	35.443	72,240
2023-09-06	42.900	50.500	42.900	43.350	38.508	75,304
2023-09-05	45.000	45.000	42.750	42.750	37.975	7,939
2023-09-04	44.400	50.600	43.700	45.000	39.974	104,473
2023-09-01	43.150	45.050	42.800	44.900	39.885	24,308
2023-08-31	42.750	47.150	42.750	44.800	39.796	29,673
2023-08-30	42.000	47.850	42.000	43.500	38.641	115,283
2023-08-29	44.000	45.800	43.100	43.300	38.464	51,073
2023-08-28	41.500	44.150	39.900	42.100	37.398	74,055
2023-08-25	41.300	43.350	40.800	40.850	36.287	19,389
2023-08-24	42.000	54.600	38.800	41.000	36.421	194,874
2023-08-23	43.500	43.500	41.000	41.000	36.421	19,172
2023-08-22	37.550	39.450	35.150	38.750	34.422	96,254
2023-08-21	39.200	39.200	39.200	39.200	34.822	0
2023-08-18	39.350	39.350	39.200	39.200	34.822	6,336
2023-08-17	41.250	41.250	41.250	41.250	36.643	4
2023-08-16	41.250	41.250	41.250	41.250	36.643	0
2023-08-15	41.250	41.250	41.250	41.250	36.643	0
2023-08-14	44.000	44.000	40.700	41.250	36.643	15,892
2023-08-11	38.800	40.250	38.250	38.250	33.978	11,140
2023-08-10	38.800	38.800	37.050	38.800	34.466	1,267
2023-08-09	38.800	38.800	38.800	38.800	34.466	0
2023-08-08	38.800	38.800	38.800	38.800	34.466	0
2023-08-07	37.050	38.800	37.050	38.800	34.466	117

← NewerPage 13 of 21 · 1,214 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.