MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	27.750	28.000	27.750	28.000	23.887	3,168
2022-05-11	28.450	29.300	28.450	29.300	24.996	7,392
2022-05-10	28.500	28.500	28.500	28.500	24.313	0
2022-05-09	38.500	38.500	25.100	28.500	24.313	74,717
2022-05-06	37.500	41.550	37.500	41.000	34.977	16,579
2022-05-05	37.850	46.300	35.650	36.000	30.712	142,011
2022-05-04	33.100	43.500	33.000	36.100	30.797	153,843
2022-05-03	29.500	35.750	29.500	32.500	27.726	101,376
2022-04-29	29.200	29.200	29.200	29.200	24.911	0
2022-04-28	29.200	29.200	29.000	29.200	24.911	8,764
2022-04-27	29.200	31.000	28.500	30.400	25.934	19,430
2022-04-26	29.000	29.000	29.000	29.000	24.740	3,168
2022-04-25	30.500	30.500	29.000	29.000	24.740	6,441
2022-04-22	29.500	30.500	29.500	30.500	26.020	6,441
2022-04-21	29.500	29.600	29.450	29.600	25.252	9,609
2022-04-20	28.800	30.500	28.800	30.500	26.020	25,344
2022-04-19	27.000	29.000	27.000	29.000	24.740	44,457
2022-04-18	27.000	27.000	27.000	27.000	23.034	5
2022-04-15	26.000	27.350	26.000	27.350	23.332	16,901
2022-04-14	26.000	26.000	26.000	26.000	22.181	0
2022-04-13	26.300	26.300	25.000	26.000	22.181	35,434
2022-04-12	27.400	27.500	25.400	26.000	22.181	38,026
2022-04-11	27.400	27.400	27.400	27.400	23.375	0
2022-04-08	27.400	27.400	27.400	27.400	23.375	92
2022-04-07	28.800	28.800	28.800	28.800	24.569	10
2022-04-06	28.250	28.250	28.250	28.250	24.100	0
2022-04-01	28.150	28.250	28.150	28.250	24.100	7,022
2022-03-31	29.500	29.500	29.500	29.500	25.167	0
2022-03-30	29.500	29.500	29.500	29.500	25.167	0
2022-03-29	29.500	29.500	29.500	29.500	25.167	0
2022-03-28	29.500	29.500	29.500	29.500	25.167	0
2022-03-25	29.500	29.500	29.500	29.500	25.167	0
2022-03-24	29.500	29.500	29.500	29.500	25.167	0
2022-03-23	29.500	29.500	29.500	29.500	25.167	0
2022-03-22	29.500	29.500	29.500	29.500	25.167	0
2022-03-21	29.500	29.500	29.500	29.500	25.167	0
2022-03-18	29.500	29.500	29.500	29.500	25.167	0
2022-03-17	29.500	29.500	29.500	29.500	25.167	0
2022-03-16	29.500	29.500	29.500	29.500	25.167	0
2022-03-15	29.500	29.500	29.500	29.500	25.167	0
2022-03-14	29.500	29.500	29.500	29.500	25.167	0
2022-03-11	29.250	29.500	29.250	29.500	25.167	3,701
2022-03-10	29.000	29.500	29.000	29.500	25.167	8,448
2022-03-09	30.500	30.500	30.500	30.500	26.020	0
2022-03-08	30.500	30.500	30.500	30.500	26.020	0
2022-03-07	30.500	30.500	30.500	30.500	26.020	0
2022-03-04	30.500	30.500	30.500	30.500	26.020	0
2022-03-03	30.500	30.500	30.500	30.500	26.020	0
2022-03-02	30.500	30.500	30.500	30.500	26.020	0
2022-03-01	30.500	30.500	30.500	30.500	26.020	0
2022-02-25	30.500	30.500	30.500	30.500	26.020	0
2022-02-24	30.500	30.500	30.500	30.500	26.020	0
2022-02-23	30.500	30.500	30.500	30.500	26.020	0
2022-02-22	30.500	30.500	30.500	30.500	26.020	0
2022-02-21	30.500	30.500	30.500	30.500	26.020	316
2022-02-18	29.500	29.500	29.500	29.500	25.167	0
2022-02-17	29.500	29.500	29.500	29.500	25.167	0
2022-02-16	29.500	29.500	29.500	29.500	25.167	0
2022-02-15	29.500	29.500	29.500	29.500	25.167	0
2022-02-14	29.500	29.500	29.500	29.500	25.167	0

← NewerPage 19 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.