MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	29.700	32.000	29.700	31.300	26.702	48,206
2023-02-03	28.400	30.800	28.400	29.450	25.124	50,688
2023-02-02	28.400	28.400	28.400	28.400	24.228	0
2023-02-01	28.400	28.400	28.400	28.400	24.228	0
2023-01-31	28.400	28.400	28.400	28.400	24.228	0
2023-01-30	28.400	28.400	28.400	28.400	24.228	1,056
2023-01-17	28.150	28.150	28.150	28.150	24.015	0
2023-01-16	28.150	28.150	28.150	28.150	24.015	1,056
2023-01-13	29.350	29.350	29.350	29.350	25.039	0
2023-01-12	28.200	29.600	28.200	29.350	25.039	20,064
2023-01-11	29.350	29.350	28.050	28.050	23.930	8,448
2023-01-10	29.100	29.100	29.100	29.100	24.825	0
2023-01-09	29.100	29.100	29.100	29.100	24.825	0
2023-01-06	29.100	29.100	29.100	29.100	24.825	0
2023-01-05	29.100	29.100	29.100	29.100	24.825	0
2023-01-04	29.100	29.100	29.100	29.100	24.825	0
2023-01-03	29.100	29.100	29.100	29.100	24.825	0
2022-12-30	29.100	29.100	29.100	29.100	24.825	0
2022-12-29	29.100	29.100	29.100	29.100	24.825	0
2022-12-28	29.100	29.100	29.100	29.100	24.825	0
2022-12-27	29.100	29.100	29.100	29.100	24.825	0
2022-12-26	29.100	29.100	29.100	29.100	24.825	1,056
2022-12-23	29.000	29.000	29.000	29.000	24.740	0
2022-12-22	29.000	29.000	29.000	29.000	24.740	0
2022-12-21	29.000	29.000	29.000	29.000	24.740	0
2022-12-20	29.000	29.000	29.000	29.000	24.740	0
2022-12-19	29.000	29.000	29.000	29.000	24.740	0
2022-12-16	29.000	29.000	29.000	29.000	24.740	0
2022-12-15	29.000	29.000	29.000	29.000	24.740	0
2022-12-14	29.000	29.000	29.000	29.000	24.740	0
2022-12-13	29.000	29.000	29.000	29.000	24.740	0
2022-12-12	29.000	29.000	29.000	29.000	24.740	0
2022-12-09	29.000	29.000	29.000	29.000	24.740	0
2022-12-08	29.000	29.000	29.000	29.000	24.740	0
2022-12-07	30.500	30.500	29.000	29.000	24.740	4,329
2022-12-06	29.100	30.500	29.100	30.500	26.020	11,616
2022-12-05	29.300	29.300	29.000	29.000	24.740	9,521
2022-12-02	27.700	30.700	27.550	30.700	26.190	39,050
2022-12-01	28.000	28.000	28.000	28.000	23.887	8,448
2022-11-30	27.500	28.000	27.500	28.000	23.887	5,491
2022-11-29	27.500	27.500	27.500	27.500	23.460	1,056
2022-11-28	28.000	28.000	28.000	28.000	23.887	0
2022-11-25	28.000	28.000	28.000	28.000	23.887	0
2022-11-24	28.900	28.900	25.300	28.000	23.887	42,081
2022-11-23	27.200	30.500	27.200	30.000	25.593	57,462
2022-11-22	25.950	27.850	25.950	27.200	23.204	31,680
2022-11-21	25.650	25.950	25.500	25.950	22.138	34,115
2022-11-18	26.900	26.900	26.900	26.900	22.949	5
2022-11-17	26.900	26.900	26.900	26.900	22.949	422
2022-11-16	27.000	27.000	27.000	27.000	23.034	0
2022-11-15	27.000	27.000	27.000	27.000	23.034	0
2022-11-14	27.000	27.000	27.000	27.000	23.034	0
2022-11-11	27.000	27.000	27.000	27.000	23.034	0
2022-11-10	27.000	27.000	27.000	27.000	23.034	6,336
2022-11-09	27.000	27.000	27.000	27.000	23.034	0
2022-11-08	27.000	27.000	27.000	27.000	23.034	31
2022-11-07	28.050	28.050	28.050	28.050	23.930	4,224
2022-11-04	29.450	29.450	29.450	29.450	25.124	0
2022-11-03	29.450	29.450	29.450	29.450	25.124	0
2022-11-02	29.450	29.450	29.450	29.450	25.124	0

← NewerPage 16 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.