MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	59.200	59.300	56.400	58.600	55.351	22,597
2024-10-25	59.300	62.100	56.600	59.300	56.012	19,326
2024-10-24	59.000	62.100	56.600	62.100	58.657	10,100
2024-10-23	58.900	60.900	58.000	59.000	55.729	24,570
2024-10-22	57.600	66.300	57.600	65.400	61.774	71,320
2024-10-21	57.000	59.900	57.000	57.600	54.406	27,181
2024-10-18	59.000	61.000	55.000	57.000	53.840	45,458
2024-10-17	55.800	61.400	55.500	59.000	55.729	56,505
2024-10-16	55.700	57.500	53.200	55.800	52.706	44,080
2024-10-15	54.500	58.400	54.000	55.900	52.801	36,650
2024-10-14	53.400	67.800	52.500	54.000	51.006	166,931
2024-10-11	51.300	56.200	51.100	56.100	52.989	38,250
2024-10-09	54.000	57.000	54.000	56.300	53.178	25,180
2024-10-08	53.800	62.100	52.800	53.700	50.723	96,327
2024-10-07	51.400	59.300	51.400	59.200	55.918	34,681
2024-10-04	54.100	54.100	54.100	54.100	51.100	0
2024-10-01	54.500	59.900	52.300	54.100	51.100	74,920
2024-09-30	51.000	57.100	51.000	54.000	51.006	72,414
2024-09-27	58.200	58.200	52.000	55.600	52.517	102,935
2024-09-26	63.000	78.000	54.400	58.800	55.540	345,287
2024-09-25	62.900	66.000	62.700	63.500	59.979	37,530
2024-09-24	62.900	62.900	62.900	62.900	59.412	140
2024-09-23	66.000	66.000	62.700	62.900	59.412	10,711
2024-09-20	66.900	67.000	65.500	67.000	63.285	20,150
2024-09-19	66.000	69.100	64.300	66.900	63.191	37,400
2024-09-18	65.900	70.000	64.200	64.700	61.113	45,470
2024-09-16	64.300	67.400	64.200	64.400	60.829	47,900
2024-09-13	63.800	67.200	63.700	64.300	60.735	40,400
2024-09-12	63.800	68.500	63.800	67.100	63.380	60,950
2024-09-11	63.700	63.700	63.700	63.700	60.168	0
2024-09-10	60.800	66.900	60.800	63.700	60.168	33,191
2024-09-09	62.000	66.200	60.100	63.000	59.507	41,449
2024-09-06	64.800	73.300	64.800	68.700	64.891	78,945
2024-09-05	62.100	69.200	60.400	63.500	59.979	130,260
2024-09-04	67.300	68.400	67.300	67.500	59.961	2,892
2024-09-03	64.100	70.500	64.100	67.800	60.227	79,509
2024-09-02	64.300	67.300	64.300	65.500	58.184	9,820
2024-08-30	64.300	64.300	64.000	64.000	56.852	543
2024-08-29	67.200	67.300	62.700	64.300	57.118	37,275
2024-08-28	68.000	77.300	62.500	75.900	67.423	202,855
2024-08-27	66.100	72.600	64.600	65.100	57.829	102,000
2024-08-26	66.000	68.000	62.900	66.000	58.628	30,339
2024-08-23	66.000	69.400	63.200	68.000	60.405	44,877
2024-08-22	70.200	70.200	66.700	66.700	59.250	22,475
2024-08-21	70.300	70.300	70.000	70.300	62.448	12,946
2024-08-20	70.300	70.300	66.900	70.300	62.448	16,188
2024-08-19	70.300	70.400	64.600	70.200	62.359	52,895
2024-08-16	68.400	70.900	60.000	65.100	57.829	90,224
2024-08-15	71.700	79.000	71.000	71.900	63.869	75,593
2024-08-14	75.300	77.000	70.000	71.900	63.869	60,119
2024-08-13	65.800	76.000	64.000	75.100	66.712	212,140
2024-08-12	68.000	68.500	61.800	66.900	59.428	45,128
2024-08-09	58.500	73.300	55.700	70.300	62.448	179,224
2024-08-08	58.200	63.100	55.300	61.300	54.453	94,163
2024-08-07	54.200	64.000	54.200	58.200	51.699	71,744
2024-08-06	54.200	54.200	51.600	54.200	48.146	12,302
2024-08-05	52.400	54.200	50.300	54.200	48.146	19,466
2024-08-02	54.800	54.800	54.800	54.800	48.679	1
2024-08-01	52.200	55.000	52.200	54.800	48.679	18,205
2024-07-31	53.200	55.700	53.000	53.800	47.791	30,687

← NewerPage 9 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.