MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	87.600	92.300	87.600	92.300	92.300	28,698
2026-07-20	88.300	92.500	87.300	87.600	87.600	45,835
2026-07-17	89.800	90.000	88.000	89.500	89.500	38,110
2026-07-16	90.300	94.000	89.800	89.800	89.800	15,011
2026-07-15	91.000	92.000	90.600	91.000	91.000	49,025
2026-07-14	92.300	95.300	90.700	95.300	95.300	8,931
2026-07-13	96.200	100.00	95.000	95.300	95.300	42,252
2026-07-10	93.000	93.000	93.000	93.000	93.000	0
2026-07-09	92.500	94.000	92.500	93.000	93.000	6,506
2026-07-08	93.700	99.400	92.500	92.500	92.500	32,892
2026-07-07	97.300	97.300	92.500	93.000	93.000	31,820
2026-07-06	92.900	100.50	92.600	94.700	94.700	137,739
2026-07-03	90.800	93.800	90.700	93.800	91.424	6,266
2026-07-02	92.800	92.800	90.200	90.800	88.500	49,885
2026-07-01	91.900	99.300	91.700	92.500	90.157	202,466
2026-06-30	90.000	91.900	89.000	91.900	89.572	20,565
2026-06-29	90.600	93.200	88.400	88.700	86.453	25,580
2026-06-26	89.000	93.000	89.000	90.000	87.720	30,310
2026-06-25	89.100	92.300	88.600	90.000	87.720	57,675
2026-06-24	93.400	93.600	89.400	89.400	87.136	23,550
2026-06-23	89.000	97.500	88.500	94.700	92.301	44,345
2026-06-22	93.300	93.300	91.700	93.300	90.937	20,173
2026-06-18	90.500	94.900	86.200	89.100	86.843	39,351
2026-06-17	90.000	91.000	89.700	90.000	87.720	38,035
2026-06-16	93.300	93.600	89.100	93.600	91.229	43,434
2026-06-15	90.700	97.200	90.000	96.800	94.348	75,328
2026-06-12	90.800	94.400	90.700	93.000	90.644	27,829
2026-06-11	94.500	94.600	86.000	94.600	92.204	81,468
2026-06-10	98.000	98.300	94.600	98.000	95.518	12,279
2026-06-09	94.500	97.700	93.400	97.500	95.030	34,833
2026-06-08	96.900	96.900	91.000	93.500	91.132	64,897
2026-06-05	103.00	103.50	94.000	103.50	100.88	119,290
2026-06-04	106.00	106.50	99.300	101.00	98.442	54,916
2026-06-03	102.50	106.50	98.500	105.50	102.83	80,420
2026-06-02	96.900	112.50	96.500	106.50	103.80	205,804
2026-06-01	94.000	96.800	92.400	96.000	93.568	93,325
2026-05-29	88.500	95.600	88.200	91.100	88.792	70,860
2026-05-28	87.700	89.500	87.700	88.000	85.771	10,615
2026-05-27	90.000	93.200	88.700	89.000	86.746	44,295
2026-05-26	95.100	95.500	89.700	93.100	90.742	96,614
2026-05-25	93.500	99.000	93.500	97.600	95.128	53,358
2026-05-22	94.000	97.200	93.700	94.000	91.619	34,745
2026-05-21	89.000	100.50	89.000	93.100	90.742	88,810
2026-05-20	96.100	96.500	86.700	89.100	86.843	101,424
2026-05-19	92.000	103.50	92.000	100.00	97.467	126,414
2026-05-18	94.000	101.00	85.500	99.500	96.980	217,861
2026-05-15	97.600	99.000	93.000	97.000	94.543	86,783
2026-05-14	93.200	105.00	89.700	100.50	97.954	147,941
2026-05-13	96.700	97.000	93.000	96.300	93.861	83,562
2026-05-12	104.50	106.00	97.600	98.700	96.200	132,585
2026-05-11	118.00	118.00	103.00	107.00	104.29	102,149
2026-05-08	114.50	114.50	97.000	99.500	96.980	263,962
2026-05-07	99.600	121.00	99.500	111.00	108.19	295,159
2026-05-06	101.00	108.50	98.100	99.000	96.492	86,832
2026-05-05	102.00	109.00	96.900	105.00	102.34	144,179
2026-05-04	98.900	112.00	98.900	102.00	99.416	87,005
2026-04-30	94.500	102.00	93.000	97.600	95.128	54,594
2026-04-29	105.00	105.00	93.200	97.800	95.323	57,876
2026-04-28	109.50	109.50	102.00	103.00	100.39	76,594
2026-04-27	103.00	116.00	86.600	113.00	110.14	300,485

← NewerPage 2 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.