MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	71.200	71.200	71.200	71.200	69.397	0
2025-10-21	71.200	71.200	71.200	71.200	69.397	1,100
2025-10-20	73.800	73.800	68.900	71.200	69.397	10,511
2025-10-17	76.000	77.000	72.100	74.500	72.613	39,340
2025-10-16	68.400	78.000	68.400	74.700	72.808	190,145
2025-10-15	70.500	71.300	67.800	68.100	66.375	42,540
2025-10-14	70.400	71.200	68.100	70.900	69.104	26,241
2025-10-13	67.500	69.200	67.500	69.200	67.447	69,145
2025-10-09	71.400	71.500	67.800	68.100	66.375	41,368
2025-10-08	68.000	71.400	68.000	71.400	69.591	12,030
2025-10-07	67.900	71.400	67.900	68.200	66.473	25,590
2025-10-03	71.000	71.000	66.000	67.900	66.180	18,005
2025-10-02	68.000	71.200	68.000	70.800	69.007	37,745
2025-10-01	64.500	68.000	64.500	65.000	63.354	33,245
2025-09-30	65.900	66.000	65.000	66.000	64.328	5,310
2025-09-26	65.500	66.000	63.100	64.500	62.866	52,338
2025-09-25	66.100	68.800	65.900	68.800	67.057	34,233
2025-09-24	68.800	69.300	67.000	69.000	67.252	14,030
2025-09-23	63.100	66.200	63.100	66.200	64.523	9,328
2025-09-22	68.100	68.100	65.000	65.000	63.354	51,508
2025-09-19	69.000	69.300	67.000	69.100	67.350	11,040
2025-09-18	68.500	70.300	67.000	68.000	66.278	37,470
2025-09-17	69.300	72.500	66.000	68.500	66.765	56,089
2025-09-16	69.300	70.100	69.000	69.000	67.252	31,500
2025-09-15	69.000	70.900	67.000	69.300	67.545	41,443
2025-09-12	69.000	69.200	66.000	69.100	67.350	19,040
2025-09-11	68.300	70.400	67.000	69.400	67.642	21,330
2025-09-10	69.100	69.100	65.000	67.000	65.303	21,815
2025-09-09	68.000	68.000	64.500	65.300	63.646	95,643
2025-09-08	68.100	68.900	67.000	68.000	66.278	9,075
2025-09-05	68.000	70.700	65.200	68.100	66.375	15,353
2025-09-04	72.900	77.000	66.700	68.000	66.278	214,279
2025-09-03	72.700	79.600	71.200	72.800	70.956	77,314
2025-09-02	71.700	78.500	66.600	78.300	76.317	111,577
2025-09-01	75.300	75.300	74.500	74.500	72.613	14,031
2025-08-29	73.400	78.800	71.600	75.400	73.490	135,270
2025-08-28	69.000	72.000	66.500	71.900	70.079	35,390
2025-08-27	71.800	74.200	70.000	72.100	70.274	91,160
2025-08-26	68.200	73.000	65.100	73.000	71.151	55,204
2025-08-25	65.400	72.500	65.400	68.200	66.473	93,350
2025-08-22	64.300	64.300	64.300	64.300	62.671	0
2025-08-21	65.200	68.300	64.300	64.300	62.671	55,500
2025-08-20	64.600	64.900	61.800	64.500	62.866	17,951
2025-08-19	66.300	69.500	66.000	66.000	64.328	31,115
2025-08-18	68.000	68.400	64.600	68.400	66.667	44,784
2025-08-15	66.000	68.200	63.000	67.600	65.888	49,469
2025-08-14	67.400	67.400	61.000	66.000	64.328	246,489
2025-08-13	69.900	74.800	64.600	70.000	68.227	180,272
2025-08-12	67.700	72.100	65.000	70.000	68.227	103,540
2025-08-11	65.200	71.000	62.200	67.700	65.985	77,421
2025-08-08	69.800	81.200	62.000	62.400	60.819	267,559
2025-08-07	68.700	73.400	68.000	69.800	68.032	50,630
2025-08-06	66.000	69.100	65.600	68.000	66.278	37,514
2025-08-05	65.800	68.300	65.000	66.100	64.426	21,357
2025-08-04	68.300	68.300	67.000	68.300	66.570	8,130
2025-08-01	68.000	68.000	68.000	68.000	66.278	0
2025-07-31	65.000	68.200	64.900	68.000	66.278	31,346
2025-07-30	67.300	68.500	63.000	68.400	66.667	59,171
2025-07-29	68.900	72.200	65.900	71.200	67.252	85,616
2025-07-28	67.900	67.900	64.500	64.900	61.302	35,595

← NewerPage 5 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.