Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	47.000	47.500	47.000	47.500	47.029	35,000
2024-01-25	48.000	48.000	47.400	47.500	47.029	33,000
2024-01-24	48.100	48.900	47.800	48.000	47.524	20,000
2024-01-23	49.000	49.500	48.000	48.100	47.623	20,000
2024-01-22	47.800	49.000	47.800	49.000	48.514	11,000
2024-01-19	48.500	48.500	47.800	47.800	47.326	10,000
2024-01-18	47.600	48.850	47.500	48.500	48.019	29,000
2024-01-17	49.100	49.100	47.550	47.650	47.178	29,000
2024-01-16	48.850	49.500	48.850	49.500	49.009	12,000
2024-01-15	49.500	50.000	48.800	48.800	48.316	24,000
2024-01-12	48.800	49.600	48.800	49.500	49.009	6,000
2024-01-11	47.900	48.950	47.000	48.900	48.415	13,000
2024-01-10	48.800	48.800	47.800	47.900	47.425	7,000
2024-01-09	49.100	50.400	48.600	48.900	48.415	34,000
2024-01-08	49.400	49.600	49.200	49.450	48.960	10,000
2024-01-05	49.550	49.750	49.450	49.450	48.960	16,000
2024-01-04	50.400	50.400	49.450	49.450	48.960	23,000
2024-01-03	50.000	50.900	50.000	50.800	50.296	14,000
2024-01-02	50.800	51.100	50.600	50.900	50.395	13,000
2023-12-29	50.000	51.000	49.600	50.100	49.603	50,000
2023-12-28	50.600	51.600	50.600	50.600	50.098	21,000
2023-12-27	51.300	52.300	50.300	50.300	49.801	37,000
2023-12-26	51.000	53.500	51.000	51.900	51.386	62,000
2023-12-25	50.000	50.700	49.600	49.700	49.207	14,000
2023-12-22	50.100	51.300	50.100	51.000	50.494	26,000
2023-12-21	49.750	50.900	49.750	50.900	50.395	30,000
2023-12-20	49.600	50.000	49.600	49.750	49.257	27,000
2023-12-19	49.500	50.100	49.000	49.900	49.405	15,000
2023-12-18	49.500	50.200	48.350	49.500	49.009	25,000
2023-12-15	52.600	52.600	50.000	50.000	49.504	125,000
2023-12-14	53.600	53.800	51.000	51.000	50.494	65,000
2023-12-13	52.300	53.800	52.000	52.100	51.584	52,000
2023-12-12	53.400	53.400	52.100	52.300	51.782	66,000
2023-12-11	55.500	55.500	53.300	53.600	53.069	45,000
2023-12-08	55.900	56.000	54.200	55.200	54.653	57,000
2023-12-07	54.400	54.400	53.200	53.500	52.970	66,000
2023-12-06	52.300	57.100	52.300	55.500	54.950	91,000
2023-12-05	54.700	54.700	52.100	53.000	52.475	108,000
2023-12-04	57.800	57.800	55.000	55.500	54.950	136,000
2023-12-01	57.000	57.600	56.000	56.800	56.237	130,000
2023-11-30	57.200	58.100	56.300	57.000	56.435	124,000
2023-11-29	58.600	58.800	56.000	57.000	56.435	276,000
2023-11-28	55.700	59.600	53.900	59.000	58.415	417,000
2023-11-27	60.900	61.000	55.700	55.700	55.148	485,000
2023-11-24	57.000	60.300	57.000	59.700	59.108	996,000
2023-11-23	50.000	55.000	50.000	55.000	54.455	522,000
2023-11-22	47.750	50.100	47.750	50.000	49.504	108,000
2023-11-21	49.500	49.750	48.700	48.700	48.217	30,000
2023-11-20	49.600	49.600	48.000	49.400	48.910	64,000
2023-11-17	46.450	50.200	46.450	48.850	48.366	92,000
2023-11-16	46.400	46.600	46.200	46.400	45.940	22,000
2023-11-15	46.900	46.950	46.400	46.400	45.940	11,000
2023-11-14	46.050	46.700	46.000	46.400	45.940	14,000
2023-11-13	46.950	46.950	46.000	46.000	45.544	15,000
2023-11-10	47.000	47.200	46.400	47.200	46.732	12,000
2023-11-09	47.300	47.600	47.200	47.600	47.128	10,000
2023-11-08	47.400	48.500	47.400	48.300	47.821	9,000
2023-11-07	47.350	47.400	47.300	47.400	46.930	13,000
2023-11-06	47.100	47.950	47.100	47.300	46.831	7,000
2023-11-03	47.150	47.150	46.700	46.700	46.237	12,000

← NewerPage 12 of 21 · 1,217 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.