MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	57.200	64.200	57.000	62.800	61.209	69,064
2026-01-16	62.100	64.000	58.500	58.700	57.213	99,482
2026-01-15	64.900	64.900	62.200	64.500	62.866	10,050
2026-01-14	66.200	66.200	62.100	63.000	61.404	24,212
2026-01-13	66.800	67.000	65.000	65.000	63.354	14,120
2026-01-12	64.200	69.200	64.200	67.200	65.498	38,350
2026-01-09	66.800	66.900	63.000	63.700	62.087	34,275
2026-01-08	66.700	66.700	66.300	66.300	64.621	1,600
2026-01-07	64.500	69.300	64.500	67.400	65.693	21,230
2026-01-06	64.500	67.200	64.500	67.200	65.498	11,135
2026-01-05	67.400	67.400	64.700	64.700	63.061	49,262
2026-01-02	67.600	67.600	67.600	67.600	65.888	1,710
2025-12-31	67.500	68.000	67.000	67.700	65.985	19,060
2025-12-30	64.200	69.000	64.200	69.000	67.252	14,061
2025-12-29	64.200	67.500	64.200	66.700	65.011	34,066
2025-12-26	64.500	66.700	64.000	66.700	65.011	24,695
2025-12-24	65.000	66.400	64.700	66.400	64.718	58,002
2025-12-23	68.000	68.000	68.000	68.000	66.278	144
2025-12-22	65.000	67.800	65.000	67.800	66.083	860
2025-12-19	68.100	70.000	65.500	68.000	66.278	24,163
2025-12-18	67.900	68.100	67.000	67.800	66.083	14,050
2025-12-17	67.800	68.000	65.000	67.900	66.180	15,153
2025-12-16	66.500	70.000	66.500	70.000	68.227	9,268
2025-12-15	67.600	67.900	66.500	67.900	66.180	12,010
2025-12-12	67.000	67.900	65.000	67.900	66.180	96,085
2025-12-11	66.800	70.000	66.800	69.500	67.740	5,230
2025-12-10	70.200	71.000	66.800	69.500	67.740	32,503
2025-12-09	67.000	69.300	66.500	69.200	67.447	19,239
2025-12-08	71.000	74.600	66.600	68.100	66.375	48,937
2025-12-05	69.500	69.800	67.000	69.300	67.545	13,235
2025-12-04	69.700	69.800	69.700	69.800	68.032	2,020
2025-12-03	69.300	69.700	68.000	69.700	67.935	13,242
2025-12-02	69.300	69.300	69.300	69.300	67.545	50
2025-12-01	67.000	67.000	67.000	67.000	65.303	0
2025-11-28	67.000	68.200	67.000	67.000	65.303	12,380
2025-11-27	68.400	70.700	67.500	68.600	66.862	34,450
2025-11-26	68.500	75.000	67.000	68.400	66.667	158,363
2025-11-25	69.600	70.000	66.500	68.900	67.155	28,915
2025-11-24	68.500	69.800	68.500	69.800	68.032	11,040
2025-11-21	69.500	69.500	67.500	68.500	66.765	9,010
2025-11-20	69.600	73.000	69.600	72.600	70.761	11,570
2025-11-19	68.500	71.400	67.000	69.600	67.837	22,100
2025-11-18	68.000	69.400	66.000	68.500	66.765	16,151
2025-11-17	68.300	71.000	65.500	68.000	66.278	61,910
2025-11-14	68.800	70.000	65.500	66.900	65.205	145,592
2025-11-13	70.000	71.800	70.000	71.300	69.494	6,400
2025-11-12	72.500	72.500	68.800	72.000	70.176	133,530
2025-11-11	77.900	78.000	72.800	74.600	72.710	119,031
2025-11-10	74.500	75.000	70.000	74.500	72.613	114,327
2025-11-07	77.800	78.700	68.000	76.300	74.367	162,734
2025-11-06	76.000	77.400	74.000	77.400	75.439	85,340
2025-11-05	73.000	75.900	71.700	75.500	73.588	56,955
2025-11-04	79.000	80.900	73.500	75.300	73.393	88,655
2025-11-03	75.500	79.300	71.700	79.300	77.291	89,763
2025-10-31	75.500	78.400	74.500	74.800	72.905	30,764
2025-10-30	79.000	79.200	76.100	76.100	74.172	27,110
2025-10-29	74.400	79.000	73.500	79.000	76.999	89,037
2025-10-28	73.800	74.600	72.900	74.600	72.710	8,020
2025-10-27	71.000	77.500	71.000	73.900	72.028	57,139
2025-10-23	68.800	71.000	68.700	71.000	69.202	9,001

← NewerPage 4 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.