MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	68.500	71.300	67.900	70.900	66.969	21,600
2025-07-24	69.000	72.000	67.100	68.500	64.702	52,775
2025-07-23	67.000	70.900	66.000	67.200	63.474	72,161
2025-07-22	63.100	67.300	61.300	64.400	60.829	36,820
2025-07-21	70.300	70.900	59.800	63.300	59.790	122,924
2025-07-18	72.300	75.900	68.500	69.300	65.458	86,090
2025-07-17	71.200	74.500	69.100	72.400	68.386	56,290
2025-07-16	70.200	73.500	69.000	71.400	67.441	65,912
2025-07-15	63.800	72.500	62.000	70.200	66.308	79,519
2025-07-14	66.600	66.600	60.600	63.900	60.357	44,670
2025-07-11	59.900	68.300	59.300	65.400	61.774	131,096
2025-07-10	58.900	60.500	58.200	60.400	57.051	15,315
2025-07-09	57.400	59.300	56.600	59.000	55.729	71,841
2025-07-08	53.700	57.700	53.700	55.300	52.234	11,370
2025-07-07	57.700	57.700	53.800	55.000	51.950	11,660
2025-07-04	56.100	58.800	56.100	57.500	54.312	29,560
2025-07-03	56.100	56.800	55.800	56.000	52.895	16,735
2025-07-02	57.300	57.300	55.900	56.100	52.989	10,638
2025-07-01	59.200	59.300	56.400	57.900	54.690	17,415
2025-06-30	56.500	60.300	56.500	59.000	55.729	34,360
2025-06-27	56.600	59.000	56.100	56.500	53.367	25,060
2025-06-26	53.500	59.500	53.500	56.600	53.462	90,171
2025-06-25	56.100	56.100	53.600	55.500	52.423	8,068
2025-06-24	56.100	56.100	53.600	56.100	52.989	11,516
2025-06-23	52.000	56.200	52.000	56.200	53.084	21,372
2025-06-20	53.500	54.900	52.600	53.500	50.534	22,280
2025-06-19	55.900	55.900	52.800	53.500	50.534	31,240
2025-06-18	52.500	56.300	52.500	56.300	53.178	59,910
2025-06-17	53.600	54.400	51.000	54.400	51.384	75,096
2025-06-16	58.200	58.200	53.000	54.300	51.289	33,712
2025-06-13	58.800	58.800	56.200	58.000	54.784	37,138
2025-06-12	61.200	61.200	52.900	56.700	53.556	95,050
2025-06-11	60.400	61.100	57.300	58.900	55.634	100,762
2025-06-10	54.000	60.500	53.500	60.400	57.051	105,491
2025-06-09	50.900	53.700	50.700	53.200	50.250	137,840
2025-06-06	48.750	51.000	48.350	51.000	48.172	66,409
2025-06-05	44.250	52.300	44.000	51.000	48.172	191,404
2025-06-04	44.950	45.000	44.000	44.250	41.797	21,940
2025-06-03	45.450	45.450	43.550	44.000	41.560	38,971
2025-06-02	45.700	47.400	43.700	45.500	42.977	39,567
2025-05-29	43.850	47.100	43.700	44.800	42.316	42,081
2025-05-28	48.350	48.350	43.850	45.100	42.599	29,775
2025-05-27	44.000	50.400	44.000	48.250	45.575	73,135
2025-05-26	44.000	44.000	43.250	43.250	40.852	2,060
2025-05-23	43.900	44.650	43.050	44.000	41.560	8,410
2025-05-22	44.450	44.500	43.750	43.900	41.466	53,770
2025-05-21	44.450	44.450	44.450	44.450	41.985	100
2025-05-20	44.450	44.500	43.500	44.450	41.985	5,220
2025-05-19	44.650	44.650	44.450	44.450	41.985	1,200
2025-05-16	44.750	44.750	44.500	44.750	42.269	4,590
2025-05-15	44.450	44.700	44.000	44.200	41.749	15,110
2025-05-14	42.150	50.000	42.000	50.000	47.228	87,960
2025-05-13	44.950	46.300	43.850	44.000	41.560	77,471
2025-05-12	45.950	48.550	44.950	46.250	43.686	58,401
2025-05-09	43.950	47.050	43.950	45.950	43.402	23,074
2025-05-08	47.150	47.150	44.850	46.200	43.638	28,060
2025-05-07	45.950	47.300	45.950	47.150	44.536	13,072
2025-05-06	45.950	46.000	45.000	45.950	43.402	11,030
2025-05-05	46.150	46.150	45.950	45.950	43.402	40
2025-05-02	46.100	46.150	46.100	46.150	43.591	5,012

← NewerPage 6 of 21 · 1,218 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.