MARTAS Precision Slide Co.,Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	98.600	101.50	95.700	99.900	99.900	23,655
2026-10-15	99.200	99.200	92.000	98.600	98.600	32,988
2026-10-14	96.500	99.200	96.200	99.200	99.200	12,116
2026-10-13	96.200	98.000	94.700	96.500	96.500	11,258
2026-10-12	99.000	99.000	96.100	98.000	98.000	4,255
2026-10-08	97.100	99.000	96.600	99.000	99.000	3,619
2026-10-07	99.900	99.900	97.100	97.100	97.100	28,176
2026-10-06	99.900	99.900	97.200	99.900	99.900	712
2026-10-05	99.900	101.50	99.000	99.600	99.600	73,823
2026-10-02	98.300	99.900	96.000	99.900	99.900	7,793
2026-10-01	98.000	98.300	98.000	98.300	98.300	1,643
2026-09-30	99.900	99.900	95.600	98.000	98.000	5,054
2026-09-29	102.00	102.00	95.600	99.900	99.900	15,796
2026-09-24	101.00	102.00	98.100	98.100	98.100	18,119
2026-09-23	100.50	101.00	97.000	100.50	100.50	12,282
2026-09-22	100.50	100.50	97.000	100.00	100.00	18,075
2026-09-21	99.600	100.50	99.000	100.50	100.50	29,187
2026-09-18	99.700	99.700	99.000	99.600	99.600	7,002
2026-09-17	98.200	101.00	97.600	99.800	99.800	13,239
2026-09-16	98.200	98.200	98.200	98.200	98.200	0
2026-09-15	98.000	98.200	98.000	98.200	98.200	2,011
2026-09-14	99.900	99.900	94.600	98.000	98.000	47,474
2026-09-11	100.00	100.00	96.600	99.900	99.900	10,674
2026-09-10	101.00	101.50	99.100	100.00	100.00	37,120
2026-09-09	100.00	102.50	99.300	99.700	99.700	39,232
2026-09-08	103.00	103.00	98.000	99.800	99.800	23,651
2026-09-07	104.50	104.50	99.300	103.00	103.00	5,254
2026-09-04	104.00	104.00	103.00	103.00	103.00	8,222
2026-09-03	99.400	106.50	98.800	104.00	104.00	27,865
2026-09-02	99.500	99.500	98.000	98.900	98.900	12,825
2026-09-01	99.900	102.00	95.000	95.500	95.500	70,393
2026-08-31	102.50	105.00	97.700	99.900	99.900	72,618
2026-08-28	107.50	107.50	102.00	103.00	103.00	38,094
2026-08-27	109.00	109.00	103.50	107.00	107.00	16,104
2026-08-26	107.00	110.00	103.00	106.00	106.00	19,409
2026-08-25	108.00	108.50	104.00	105.50	105.50	22,914
2026-08-24	108.00	110.50	106.50	109.00	109.00	31,341
2026-08-21	107.50	108.50	105.50	108.00	108.00	22,538
2026-08-20	109.00	109.00	104.50	108.00	108.00	50,112
2026-08-19	100.00	105.00	100.00	104.50	104.50	43,573
2026-08-18	110.50	110.50	105.00	105.00	105.00	42,832
2026-08-17	110.00	112.50	107.50	108.00	108.00	41,123
2026-08-14	118.50	120.50	106.00	110.00	110.00	176,457
2026-08-13	110.50	120.50	103.00	120.00	120.00	262,758
2026-08-12	98.300	111.00	98.000	110.00	110.00	196,877
2026-08-11	96.900	99.500	93.600	99.000	99.000	46,923
2026-08-10	99.500	105.00	96.600	98.000	98.000	73,316
2026-08-07	90.200	102.50	90.200	98.500	98.500	190,916
2026-08-06	94.900	99.000	89.000	93.300	93.300	65,543
2026-08-05	92.200	94.900	90.500	94.500	94.500	30,214
2026-08-04	92.300	92.300	90.000	90.000	90.000	8,020
2026-08-03	93.100	93.100	93.100	93.100	93.100	0
2026-07-31	91.700	93.400	91.500	93.100	93.100	33,509
2026-07-30	92.600	92.600	88.100	90.600	90.600	10,403
2026-07-29	88.000	90.500	86.300	90.500	90.500	40,486
2026-07-28	87.100	90.700	87.000	90.700	90.700	20,000
2026-07-27	90.000	90.000	87.100	87.100	87.100	9,330
2026-07-24	90.600	91.000	90.300	90.800	90.800	25,900
2026-07-23	91.900	93.000	91.900	93.000	93.000	2,000
2026-07-22	92.000	97.100	90.900	90.900	90.900	79,340

Page 1 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.