MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	29.000	29.000	29.000	29.000	24.740	0
2022-08-04	29.000	29.000	29.000	29.000	24.740	0
2022-08-03	29.100	29.100	29.000	29.000	24.740	12,672
2022-08-02	29.000	29.000	29.000	29.000	24.740	5,808
2022-08-01	30.300	30.300	30.300	30.300	25.849	0
2022-07-29	30.300	30.300	30.300	30.300	25.849	0
2022-07-28	30.400	30.400	30.300	30.300	25.849	6,336
2022-07-27	29.000	32.000	29.000	30.500	26.020	27,561
2022-07-26	29.000	29.000	29.000	29.000	24.740	0
2022-07-25	27.850	29.200	27.850	29.000	24.740	152
2022-07-22	30.000	30.000	30.000	30.000	25.593	0
2022-07-21	30.000	30.000	30.000	30.000	25.593	0
2022-07-20	28.500	30.000	28.500	30.000	25.593	11,616
2022-07-19	27.100	27.100	27.100	27.100	23.119	0
2022-07-18	27.100	27.100	27.100	27.100	23.119	0
2022-07-15	27.100	27.100	27.100	27.100	23.119	0
2022-07-14	27.100	27.100	27.100	27.100	23.119	0
2022-07-13	27.100	27.100	27.100	27.100	23.119	0
2022-07-12	27.100	27.100	27.100	27.100	23.119	0
2022-07-11	27.100	27.100	27.100	27.100	23.119	0
2022-07-08	27.100	27.100	27.100	27.100	23.119	1,056
2022-07-07	27.200	28.500	27.200	28.500	24.313	10,560
2022-07-06	26.800	26.800	26.000	26.000	22.181	13,770
2022-07-05	27.500	27.500	27.500	27.500	23.460	0
2022-07-04	27.500	27.500	27.500	27.500	23.460	0
2022-07-01	27.050	27.500	27.050	27.500	23.460	6,336
2022-06-30	26.600	27.200	26.600	27.200	23.204	4,224
2022-06-29	26.600	26.600	26.600	26.600	22.693	0
2022-06-28	26.600	26.600	26.600	26.600	22.693	84
2022-06-27	28.000	28.000	28.000	28.000	23.887	0
2022-06-24	28.000	28.000	28.000	28.000	23.887	0
2022-06-23	28.000	28.000	28.000	28.000	23.887	0
2022-06-22	28.000	28.000	28.000	28.000	23.887	0
2022-06-21	28.000	28.000	28.000	28.000	23.887	0
2022-06-20	28.000	28.000	28.000	28.000	23.887	0
2022-06-17	28.000	28.000	28.000	28.000	23.887	0
2022-06-16	28.000	28.000	28.000	28.000	23.887	0
2022-06-15	28.000	28.000	28.000	28.000	23.887	0
2022-06-14	28.000	28.000	28.000	28.000	23.887	0
2022-06-13	28.000	28.000	28.000	28.000	23.887	0
2022-06-10	28.000	28.000	28.000	28.000	23.887	0
2022-06-09	28.000	28.000	28.000	28.000	23.887	0
2022-06-08	28.000	28.000	28.000	28.000	23.887	0
2022-06-07	28.000	28.000	28.000	28.000	23.887	0
2022-06-06	28.000	28.000	28.000	28.000	23.887	528
2022-06-02	28.000	28.000	27.700	27.700	23.631	3,168
2022-06-01	27.500	27.500	27.500	27.500	23.460	0
2022-05-31	27.500	27.500	27.500	27.500	23.460	0
2022-05-30	27.000	27.500	27.000	27.500	23.460	4,224
2022-05-27	28.400	28.400	28.400	28.400	24.228	0
2022-05-26	27.350	28.400	27.350	28.400	24.228	3,273
2022-05-25	26.350	26.500	26.350	26.500	22.607	13,728
2022-05-24	27.500	28.000	27.500	28.000	23.887	7,392
2022-05-23	27.600	27.600	27.550	27.550	23.503	2,112
2022-05-20	27.500	29.000	27.500	28.500	24.313	19,029
2022-05-19	26.800	27.500	26.800	27.500	23.460	14,889
2022-05-18	26.950	28.300	26.950	28.200	24.058	6,138
2022-05-17	28.350	28.350	28.350	28.350	24.186	0
2022-05-16	26.950	28.350	26.950	28.350	24.186	5,311
2022-05-13	28.450	28.450	27.100	28.350	24.186	3,273

← NewerPage 18 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.