MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	55.300	55.300	55.300	55.300	52.234	0
2025-01-21	56.700	58.200	53.900	55.300	52.234	26,800
2025-01-20	51.900	56.300	51.900	56.300	53.178	20,340
2025-01-17	51.800	51.900	50.000	51.900	49.022	7,330
2025-01-16	52.600	52.600	52.600	52.600	49.684	0
2025-01-15	52.200	55.600	52.000	52.600	49.684	35,620
2025-01-14	49.900	52.200	49.900	49.900	47.133	2,980
2025-01-13	52.200	52.200	49.650	52.000	49.117	9,826
2025-01-10	49.950	52.200	49.950	52.200	49.306	135
2025-01-09	51.000	59.100	50.000	52.200	49.306	115,730
2025-01-08	51.300	51.300	51.300	51.300	48.456	1,000
2025-01-07	54.200	54.200	51.600	53.600	50.628	5,230
2025-01-06	52.200	54.700	50.200	52.300	49.400	37,202
2025-01-03	52.200	52.200	52.200	52.200	49.306	2,010
2025-01-02	52.200	52.200	52.200	52.200	49.306	0
2024-12-31	52.100	52.200	52.100	52.200	49.306	7,030
2024-12-30	52.200	55.200	49.500	51.000	48.172	114,480
2024-12-27	52.100	57.500	49.900	52.000	49.117	112,722
2024-12-26	52.300	57.700	51.800	53.000	50.061	137,955
2024-12-25	52.300	56.400	51.000	51.800	48.928	137,322
2024-12-24	49.850	54.800	49.850	52.300	49.400	40,492
2024-12-23	52.300	54.800	52.300	54.600	51.573	36,290
2024-12-20	52.300	58.200	49.700	52.500	49.589	168,896
2024-12-19	54.000	60.300	53.000	53.400	50.439	161,746
2024-12-18	54.000	56.300	53.500	54.000	51.006	81,390
2024-12-17	51.400	56.600	51.300	56.600	53.462	62,682
2024-12-16	58.100	58.100	53.700	54.000	51.006	15,285
2024-12-13	56.200	61.500	55.100	61.500	58.090	81,646
2024-12-12	56.100	59.000	55.000	56.100	52.989	40,120
2024-12-11	55.200	55.600	55.000	55.600	52.517	11,050
2024-12-10	55.000	55.900	55.000	55.200	52.139	8,040
2024-12-09	55.400	57.800	54.300	55.000	51.950	34,261
2024-12-06	55.700	55.700	55.700	55.700	52.612	0
2024-12-05	55.700	57.200	54.500	55.700	52.612	15,050
2024-12-04	53.900	55.800	53.900	55.000	51.950	24,963
2024-12-03	53.900	53.900	52.800	53.900	50.911	1,150
2024-12-02	53.800	54.000	53.700	54.000	51.006	12,020
2024-11-29	53.800	56.300	53.800	56.000	52.895	19,540
2024-11-28	55.000	56.600	54.000	55.900	52.801	22,073
2024-11-27	54.600	59.000	53.800	55.000	51.950	33,136
2024-11-26	53.900	55.200	53.800	53.800	50.817	21,437
2024-11-25	54.000	54.500	53.700	53.900	50.911	13,200
2024-11-22	56.500	56.500	56.500	56.500	53.367	0
2024-11-21	56.500	56.500	56.500	56.500	53.367	0
2024-11-20	56.500	56.500	56.500	56.500	53.367	0
2024-11-19	56.500	56.500	56.500	56.500	53.367	440
2024-11-18	56.500	56.500	56.500	56.500	53.367	0
2024-11-15	56.500	56.500	56.500	56.500	53.367	1,000
2024-11-14	56.500	56.500	56.500	56.500	53.367	60
2024-11-13	56.500	56.500	56.500	56.500	53.367	0
2024-11-12	56.500	56.500	56.500	56.500	53.367	0
2024-11-11	56.500	56.500	56.500	56.500	53.367	0
2024-11-08	56.500	56.500	56.500	56.500	53.367	0
2024-11-07	56.500	56.500	56.500	56.500	53.367	100
2024-11-06	56.300	56.300	56.300	56.300	53.178	0
2024-11-05	56.000	56.300	56.000	56.300	53.178	2,710
2024-11-04	56.200	57.900	56.200	57.900	54.690	3,010
2024-11-01	57.500	59.900	54.800	59.900	56.579	42,190
2024-10-30	56.200	56.400	56.200	56.400	53.273	850
2024-10-29	56.600	56.600	56.600	56.600	53.462	1,200

← NewerPage 8 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.