Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	43.100	43.800	43.100	43.200	42.772	11,000
2024-07-30	42.950	43.100	42.150	43.100	42.673	8,000
2024-07-29	43.500	43.550	43.000	43.000	42.574	8,000
2024-07-26	43.200	43.400	43.000	43.300	42.871	20,000
2024-07-23	44.300	44.500	43.350	44.500	44.059	15,000
2024-07-22	46.050	46.150	43.000	43.000	42.574	56,000
2024-07-19	45.550	47.450	45.550	46.800	46.336	29,000
2024-07-18	46.450	46.450	45.750	45.750	45.297	11,000
2024-07-17	46.700	47.000	46.600	46.600	46.138	8,000
2024-07-16	48.000	48.150	46.700	46.700	46.237	56,000
2024-07-15	48.150	49.000	47.800	47.950	47.475	83,000
2024-07-12	46.550	47.550	46.550	47.300	46.831	21,000
2024-07-11	46.550	47.500	46.550	47.100	46.633	32,000
2024-07-10	47.300	47.300	46.500	46.550	46.089	31,000
2024-07-09	47.950	47.950	46.650	46.650	46.188	47,000
2024-07-08	45.300	47.000	45.300	46.200	45.742	32,000
2024-07-05	45.500	46.350	45.500	46.150	45.693	21,000
2024-07-04	45.300	46.000	45.100	45.500	45.049	44,000
2024-07-03	45.000	45.700	44.800	45.700	45.247	10,000
2024-07-02	45.700	45.850	45.000	45.000	44.554	38,000
2024-07-01	46.050	46.050	45.000	45.200	44.752	44,000
2024-06-28	46.400	46.450	45.300	46.150	45.693	24,000
2024-06-27	47.300	47.300	46.350	46.350	45.891	9,000
2024-06-26	48.700	48.700	46.600	46.600	46.138	103,000
2024-06-25	47.000	51.100	47.000	48.700	48.217	150,000
2024-06-24	46.250	47.000	45.750	46.900	46.435	35,000
2024-06-21	45.000	46.300	45.000	46.250	45.792	35,000
2024-06-20	45.100	45.100	44.550	45.000	44.554	10,000
2024-06-19	45.600	45.600	44.050	45.000	44.554	21,000
2024-06-18	45.600	45.650	45.600	45.600	45.148	8,000
2024-06-17	45.500	46.000	45.500	45.500	45.049	40,000
2024-06-14	45.400	46.300	45.400	45.800	45.346	16,000
2024-06-13	45.050	46.500	45.000	46.100	45.643	24,000
2024-06-12	46.050	46.050	46.050	46.050	45.594	2,000
2024-06-11	46.000	47.500	45.050	45.300	44.851	26,000
2024-06-07	46.500	46.500	45.850	46.000	45.544	20,000
2024-06-06	46.000	47.850	45.200	46.500	46.039	45,000
2024-06-05	46.000	46.200	45.100	45.100	44.653	14,000
2024-06-04	45.200	46.000	45.200	45.250	44.801	16,000
2024-06-03	46.100	46.100	45.150	45.150	44.702	37,000
2024-05-31	46.500	46.700	45.150	46.100	45.643	30,000
2024-05-30	46.800	49.950	46.400	46.750	46.287	151,000
2024-05-29	43.500	46.900	42.900	46.900	46.435	129,000
2024-05-28	42.500	43.500	42.500	42.650	42.227	25,000
2024-05-27	41.950	42.900	41.950	42.250	41.831	33,000
2024-05-24	41.300	41.750	41.300	41.750	41.336	10,000
2024-05-23	41.950	42.000	40.850	40.850	40.445	68,000
2024-05-22	41.950	42.800	41.950	42.150	41.732	12,000
2024-05-21	41.850	41.850	41.400	41.400	40.990	9,000
2024-05-20	41.050	41.900	41.050	41.850	41.435	6,000
2024-05-17	41.500	42.500	41.000	41.500	41.089	27,000
2024-05-16	42.000	42.000	41.000	41.450	41.039	34,000
2024-05-15	42.050	42.050	41.750	42.000	41.584	23,000
2024-05-14	42.000	42.050	41.900	42.000	41.584	17,000
2024-05-13	41.500	42.900	41.500	42.000	41.584	7,000
2024-05-10	43.500	43.500	41.700	41.750	41.336	7,000
2024-05-09	42.900	42.900	41.450	41.450	41.039	3,000
2024-05-08	41.350	41.400	41.350	41.400	40.990	3,000
2024-05-07	41.600	41.600	41.300	41.300	40.891	4,000
2024-05-06	42.000	42.000	41.150	41.150	40.742	4,000

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-30	0.4000 TWD
2023-09-06	0.9000 TWD
2022-08-09	0.7500 TWD
2021-08-02	0.5250 TWD
2020-08-27	0.0816 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.