MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	39.900	39.900	34.800	38.400	34.111	35,641
2023-08-02	40.850	44.200	37.800	37.900	33.667	45,485
2023-08-01	38.800	42.600	38.800	42.600	37.842	33,814
2023-07-31	39.700	39.700	38.000	38.900	34.555	15,840
2023-07-28	39.700	41.750	39.700	41.750	37.087	216
2023-07-27	37.350	37.350	37.350	37.350	33.178	0
2023-07-26	37.350	37.350	37.350	37.350	33.178	52
2023-07-25	36.300	37.350	36.000	36.000	31.979	3,737
2023-07-24	36.000	37.350	36.000	36.000	31.979	2,640
2023-07-21	35.500	37.350	35.500	37.350	33.178	5,361
2023-07-20	37.850	37.850	37.850	37.850	33.622	0
2023-07-19	38.200	39.450	37.500	37.850	32.290	11,999
2023-07-18	36.300	38.200	36.300	38.200	32.589	1,267
2023-07-17	38.650	38.650	38.000	38.200	32.589	7,451
2023-07-14	39.900	40.000	38.200	40.000	34.124	6,408
2023-07-13	40.900	40.900	40.900	40.900	34.892	0
2023-07-12	40.900	40.900	40.900	40.900	34.892	0
2023-07-11	40.900	40.900	40.900	40.900	34.892	158
2023-07-10	40.200	40.700	39.900	39.900	34.039	14,017
2023-07-07	40.000	41.000	39.900	39.900	34.039	6,441
2023-07-06	41.000	44.000	41.000	41.000	34.977	36,025
2023-07-05	39.000	40.500	39.000	40.500	34.551	6,548
2023-07-04	39.000	39.000	39.000	39.000	33.271	3
2023-07-03	39.000	39.000	39.000	39.000	33.271	1,056
2023-06-30	39.000	39.000	39.000	39.000	33.271	1
2023-06-29	40.000	40.500	38.650	39.000	33.271	17,109
2023-06-28	38.350	40.000	38.350	40.000	34.124	5,301
2023-06-27	38.000	38.350	38.000	38.350	32.717	6,347
2023-06-26	38.800	40.000	38.000	39.150	33.399	38,383
2023-06-21	40.500	42.600	38.850	39.050	33.314	36,220
2023-06-20	44.000	44.000	39.900	40.500	34.551	12,936
2023-06-19	44.000	44.000	42.000	44.000	37.537	6,494
2023-06-16	39.700	45.750	39.700	41.800	35.660	62,337
2023-06-15	40.000	43.550	37.050	39.450	33.655	59,431
2023-06-14	38.600	40.250	38.250	40.250	34.337	26,970
2023-06-13	38.200	38.500	37.050	37.050	31.607	26,422
2023-06-12	33.400	44.000	33.400	37.600	32.077	257,170
2023-06-09	32.500	40.000	32.000	33.000	28.152	184,189
2023-06-08	32.400	32.400	32.400	32.400	27.641	316
2023-06-07	31.100	33.500	31.100	32.050	27.342	9,612
2023-06-06	32.550	33.700	32.050	32.500	27.726	16,052
2023-06-05	32.400	32.400	30.800	32.100	27.385	13,548
2023-06-02	31.000	31.500	29.950	31.100	26.532	21,278
2023-06-01	32.500	32.500	32.500	32.500	27.726	126
2023-05-31	32.150	32.250	31.900	32.250	27.513	7,392
2023-05-30	31.150	31.150	30.650	31.100	26.532	14,889
2023-05-29	30.000	30.000	30.000	30.000	25.593	5,280
2023-05-26	29.800	29.800	29.800	29.800	25.423	0
2023-05-25	29.800	29.800	29.800	29.800	25.423	0
2023-05-24	29.800	29.800	29.800	29.800	25.423	0
2023-05-23	29.800	29.800	29.800	29.800	25.423	0
2023-05-22	29.800	29.800	29.800	29.800	25.423	0
2023-05-19	30.700	32.500	29.800	29.800	25.423	122,970
2023-05-18	28.600	30.750	28.600	30.750	26.233	15,945
2023-05-17	28.600	28.600	28.600	28.600	24.399	1,056
2023-05-16	27.200	27.200	27.200	27.200	23.204	0
2023-05-15	27.200	27.200	27.200	27.200	23.204	1,676
2023-05-12	28.500	28.500	28.500	28.500	24.313	0
2023-05-11	28.500	28.500	28.500	28.500	24.313	0
2023-05-10	28.500	28.500	28.500	28.500	24.313	7,392

← NewerPage 14 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.