MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	103.00	116.00	86.600	113.00	110.14	300,485
2026-04-24	119.00	120.00	96.100	101.00	98.442	319,094
2026-04-23	131.00	142.00	116.00	119.00	115.99	401,779
2026-04-22	146.50	154.00	110.00	128.50	125.25	706,014
2026-04-21	75.400	150.00	75.000	146.50	142.79	862,559
2026-04-20	72.800	76.000	69.600	75.400	73.490	196,491
2026-04-17	73.000	74.700	70.100	72.800	70.956	93,803
2026-04-16	66.600	73.000	66.600	70.000	68.227	69,796
2026-04-15	72.100	72.700	66.600	69.600	67.837	57,437
2026-04-14	67.500	72.100	64.100	72.100	70.274	131,558
2026-04-13	67.600	71.500	67.000	70.000	68.227	39,713
2026-04-10	69.900	70.200	67.500	70.000	68.227	25,554
2026-04-09	70.000	72.300	66.900	69.700	67.935	14,883
2026-04-08	69.500	70.300	67.300	67.300	65.595	20,028
2026-04-07	67.400	70.400	67.400	69.500	67.740	26,370
2026-04-02	70.600	70.900	67.500	67.500	65.790	28,667
2026-04-01	70.000	74.000	68.700	72.000	70.176	43,288
2026-03-31	70.300	72.600	66.600	69.700	67.935	43,845
2026-03-30	70.300	70.300	68.000	70.300	68.519	15,052
2026-03-27	68.200	70.400	67.500	70.400	68.617	26,860
2026-03-26	73.500	73.500	67.100	68.300	66.570	87,822
2026-03-25	74.300	74.300	67.900	71.300	69.494	124,070
2026-03-24	71.700	74.500	67.700	71.200	69.397	198,557
2026-03-23	73.500	76.800	66.800	68.000	66.278	191,215
2026-03-20	62.500	73.300	62.500	69.900	68.129	203,335
2026-03-19	60.200	62.500	59.800	62.500	60.917	21,740
2026-03-18	60.000	62.500	59.800	60.200	58.675	67,950
2026-03-17	62.700	65.300	61.500	62.900	61.307	34,000
2026-03-16	59.900	65.200	59.900	62.700	61.112	27,886
2026-03-13	60.800	60.800	58.900	59.900	58.383	21,170
2026-03-12	60.500	62.700	60.500	62.700	61.112	14,060
2026-03-11	59.800	62.000	58.800	62.000	60.430	45,480
2026-03-10	59.000	60.900	56.100	59.500	57.993	57,637
2026-03-09	57.500	57.800	55.100	57.200	55.751	51,260
2026-03-06	60.000	60.000	57.500	60.000	58.480	2,020
2026-03-05	59.500	60.000	58.800	60.000	58.480	3,010
2026-03-04	58.500	60.200	57.600	60.000	58.480	14,058
2026-03-03	60.200	60.200	58.500	60.200	58.675	6,238
2026-03-02	60.000	60.200	58.500	60.200	58.675	21,050
2026-02-26	60.900	61.300	58.000	61.000	59.455	57,684
2026-02-25	58.000	60.900	56.500	60.900	59.357	22,422
2026-02-24	60.000	60.000	58.200	60.000	58.480	5,231
2026-02-23	60.000	60.000	58.300	60.000	58.480	4,070
2026-02-11	61.000	61.000	60.000	60.000	58.480	6,120
2026-02-10	63.700	63.700	58.000	61.100	59.552	63,276
2026-02-09	59.000	67.200	55.100	64.000	62.379	171,085
2026-02-06	58.300	58.300	54.500	55.700	54.289	29,325
2026-02-05	55.200	64.500	53.700	58.400	56.921	125,390
2026-02-04	59.300	59.500	56.000	58.000	56.531	60,220
2026-02-03	56.600	61.500	56.500	61.500	59.942	39,122
2026-02-02	54.000	59.400	53.100	56.800	55.361	187,533
2026-01-30	61.200	61.200	54.000	56.700	55.264	113,371
2026-01-29	58.900	61.200	58.200	58.800	57.311	13,020
2026-01-28	61.000	61.000	61.000	61.000	59.455	2,050
2026-01-27	59.600	62.400	59.600	60.800	59.260	14,160
2026-01-26	61.100	61.200	61.000	61.000	59.455	8,010
2026-01-23	61.000	61.200	59.700	60.100	58.578	19,300
2026-01-22	61.200	63.900	61.100	62.000	60.430	31,042
2026-01-21	61.400	62.000	59.800	62.000	60.430	36,011
2026-01-20	61.000	62.000	59.800	62.000	60.430	4,060

← NewerPage 3 of 5 · 243 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.