MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	30.000	30.000	30.000	30.000	25.593	0
2023-05-08	30.000	30.000	30.000	30.000	25.593	177
2023-05-05	30.000	30.000	30.000	30.000	25.593	0
2023-05-04	30.000	30.000	30.000	30.000	25.593	0
2023-05-03	30.000	30.000	30.000	30.000	25.593	0
2023-05-02	30.000	30.000	30.000	30.000	25.593	0
2023-04-28	30.000	30.000	30.000	30.000	25.593	0
2023-04-27	30.000	30.000	30.000	30.000	25.593	0
2023-04-26	30.000	30.000	30.000	30.000	25.593	0
2023-04-25	30.000	30.000	30.000	30.000	25.593	1,056
2023-04-24	29.000	29.000	29.000	29.000	24.740	0
2023-04-21	28.850	29.000	28.850	29.000	24.740	1,058
2023-04-20	31.200	31.200	29.550	29.550	25.209	4,354
2023-04-19	30.600	31.750	30.450	31.000	26.446	40,704
2023-04-18	30.000	30.000	30.000	30.000	25.593	0
2023-04-17	29.500	30.000	29.500	30.000	25.593	6,441
2023-04-14	29.500	29.500	29.500	29.500	25.167	105
2023-04-13	28.950	28.950	28.050	28.050	23.930	2,113
2023-04-12	29.500	29.500	29.500	29.500	25.167	0
2023-04-11	29.500	29.500	29.500	29.500	25.167	0
2023-04-10	29.500	29.500	29.500	29.500	25.167	0
2023-04-07	29.500	29.500	29.500	29.500	25.167	177
2023-04-06	29.500	29.500	29.500	29.500	25.167	1,056
2023-03-31	29.200	29.200	29.200	29.200	24.911	3,168
2023-03-30	30.700	30.700	30.700	30.700	26.190	105
2023-03-29	32.200	33.850	29.000	30.000	25.593	80,468
2023-03-28	29.000	35.000	29.000	31.700	27.043	84,956
2023-03-27	28.700	28.700	28.050	28.200	24.058	12,672
2023-03-24	30.000	30.000	30.000	30.000	25.593	0
2023-03-23	30.000	30.000	30.000	30.000	25.593	0
2023-03-22	30.000	30.000	30.000	30.000	25.593	0
2023-03-21	30.000	30.000	30.000	30.000	25.593	0
2023-03-20	30.000	30.000	30.000	30.000	25.593	0
2023-03-17	29.200	30.000	29.200	30.000	25.593	6,441
2023-03-16	29.000	29.000	29.000	29.000	24.740	3,168
2023-03-15	30.500	30.500	30.500	30.500	26.020	0
2023-03-14	30.500	30.500	30.500	30.500	26.020	1
2023-03-13	30.500	30.500	30.500	30.500	26.020	1
2023-03-10	28.500	30.500	28.050	30.500	26.020	29,674
2023-03-09	29.900	29.900	29.900	29.900	25.508	2,114
2023-03-08	30.500	30.500	29.650	29.650	25.295	3,170
2023-03-07	30.000	30.100	29.650	30.100	25.678	6,338
2023-03-06	29.900	30.000	29.900	30.000	25.593	3,169
2023-03-03	29.850	29.850	29.850	29.850	25.465	0
2023-03-02	29.850	29.850	29.850	29.850	25.465	0
2023-03-01	29.850	29.850	29.850	29.850	25.465	0
2023-02-24	30.000	30.000	29.750	29.850	25.465	9,715
2023-02-23	29.650	34.000	29.650	31.200	26.617	89,048
2023-02-22	29.650	29.650	29.650	29.650	25.295	0
2023-02-21	29.650	29.650	29.650	29.650	25.295	0
2023-02-20	29.650	29.650	29.650	29.650	25.295	0
2023-02-17	29.650	29.650	29.650	29.650	25.295	0
2023-02-16	28.500	29.650	28.500	29.650	25.295	10,560
2023-02-15	28.200	28.200	28.200	28.200	24.058	3,168
2023-02-14	29.650	29.650	29.650	29.650	25.295	0
2023-02-13	29.650	29.650	29.650	29.650	25.295	4
2023-02-10	31.300	31.300	31.300	31.300	26.702	0
2023-02-09	31.300	31.300	31.300	31.300	26.702	0
2023-02-08	31.300	31.300	31.300	31.300	26.702	0
2023-02-07	31.300	31.300	31.300	31.300	26.702	0

← NewerPage 15 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.