Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	41.600	41.700	41.500	41.500	41.089	8,000
2024-05-02	41.600	41.600	41.600	41.600	41.188	1,000
2024-04-30	42.100	42.100	41.000	41.500	41.089	25,000
2024-04-29	41.400	42.100	41.400	42.100	41.683	10,000
2024-04-26	43.850	44.000	43.850	44.000	43.564	5,000
2024-04-25	41.650	42.850	41.650	42.850	42.425	2,000
2024-04-24	42.500	43.250	41.800	43.200	42.772	13,000
2024-04-23	43.500	43.500	43.500	43.500	43.069	2,000
2024-04-22	42.000	42.050	40.900	41.050	40.643	19,000
2024-04-19	42.600	42.600	40.550	42.000	41.584	36,000
2024-04-18	42.850	42.850	42.800	42.800	42.376	2,000
2024-04-17	41.900	42.500	41.800	42.400	41.980	11,000
2024-04-16	42.500	42.700	42.500	42.500	42.079	33,000
2024-04-15	43.500	43.500	43.050	43.100	42.673	28,000
2024-04-12	44.000	44.000	43.700	43.850	43.415	38,000
2024-04-11	44.550	44.550	43.950	44.000	43.564	50,000
2024-04-10	44.900	44.900	44.550	44.550	44.108	19,000
2024-04-09	44.900	45.200	44.850	44.900	44.455	20,000
2024-04-08	44.900	44.950	44.900	44.900	44.455	5,000
2024-04-03	45.050	45.200	44.800	45.150	44.702	11,000
2024-04-02	44.900	45.000	44.800	44.800	44.356	10,000
2024-04-01	44.800	44.900	44.800	44.800	44.356	4,000
2024-03-29	46.800	46.800	45.050	45.050	44.603	5,000
2024-03-28	47.450	47.450	45.400	45.400	44.950	40,000
2024-03-27	45.000	45.000	44.500	44.600	44.158	14,000
2024-03-26	44.200	45.000	44.200	45.000	44.554	9,000
2024-03-25	44.400	44.400	44.400	44.400	43.960	0
2024-03-22	44.250	44.800	44.100	44.400	43.960	18,000
2024-03-21	44.200	45.000	43.650	44.200	43.762	26,000
2024-03-20	43.400	45.000	43.400	44.200	43.762	16,000
2024-03-19	47.250	47.250	43.300	43.300	42.871	43,000
2024-03-18	43.900	43.900	43.900	43.900	43.465	0
2024-03-15	44.850	44.850	43.500	43.900	43.465	43,000
2024-03-14	45.000	45.700	44.700	44.700	44.257	35,000
2024-03-13	46.000	46.050	45.700	45.700	45.247	33,000
2024-03-12	46.700	46.750	46.050	46.050	45.594	17,000
2024-03-11	45.850	46.300	45.700	46.000	45.544	16,000
2024-03-08	45.550	46.600	45.500	46.300	45.841	48,000
2024-03-07	46.850	47.500	45.550	46.600	46.138	94,000
2024-03-06	47.000	47.500	46.200	47.500	47.029	30,000
2024-03-05	47.200	47.400	46.150	46.900	46.435	54,000
2024-03-04	48.000	48.000	47.050	47.050	46.584	74,000
2024-03-01	48.600	49.350	47.500	48.000	47.524	66,000
2024-02-29	48.300	49.100	47.700	47.700	47.227	46,000
2024-02-27	47.800	48.500	47.800	48.050	47.574	55,000
2024-02-26	48.900	49.800	48.900	49.050	48.564	47,000
2024-02-23	49.250	50.000	48.950	48.950	48.465	39,000
2024-02-22	49.500	49.500	49.250	49.250	48.762	26,000
2024-02-21	50.000	50.000	49.000	49.400	48.910	22,000
2024-02-20	51.400	51.500	49.650	50.000	49.504	49,000
2024-02-19	52.600	52.600	50.100	50.800	50.296	59,000
2024-02-16	49.800	51.300	49.800	50.500	49.999	56,000
2024-02-15	50.000	50.600	49.700	50.400	49.900	75,000
2024-02-05	48.800	50.000	48.800	48.850	48.366	42,000
2024-02-02	48.450	49.000	48.350	49.000	48.514	28,000
2024-02-01	47.900	48.700	47.600	48.700	48.217	19,000
2024-01-31	48.000	48.000	47.700	47.950	47.475	20,000
2024-01-30	48.200	48.250	46.850	47.900	47.425	18,000
2024-01-29	48.600	48.600	47.800	47.900	47.425	16,000
2024-01-26	47.000	47.500	47.000	47.500	47.029	35,000

← NewerPage 11 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.