Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	46.200	47.150	46.200	46.450	45.990	4,000
2023-10-31	48.150	48.150	47.000	47.000	46.534	9,000
2023-10-30	48.350	49.400	48.150	48.150	47.673	18,000
2023-10-27	48.750	48.800	48.150	48.150	47.673	19,000
2023-10-26	48.700	49.000	48.700	48.750	48.267	27,000
2023-10-25	49.000	49.800	48.500	49.300	48.811	51,000
2023-10-24	50.500	50.500	48.050	49.500	49.009	112,000
2023-10-23	46.800	51.400	46.500	50.800	50.296	165,000
2023-10-20	45.850	46.800	45.750	46.800	46.336	18,000
2023-10-19	45.500	47.050	45.500	45.850	45.396	7,000
2023-10-18	45.950	45.950	45.150	45.500	45.049	17,000
2023-10-17	45.700	46.000	45.700	45.950	45.495	15,000
2023-10-16	46.450	46.450	45.650	45.650	45.198	19,000
2023-10-13	46.900	46.900	46.450	46.450	45.990	4,000
2023-10-12	46.400	46.900	46.300	46.900	46.435	22,000
2023-10-11	47.200	47.200	46.300	46.300	45.841	12,000
2023-10-06	46.550	47.050	46.550	47.050	46.584	16,000
2023-10-05	45.850	47.300	45.850	47.100	46.633	15,000
2023-10-04	46.350	47.000	46.000	46.800	46.336	10,000
2023-10-03	46.400	46.400	46.400	46.400	45.940	2,000
2023-10-02	47.000	47.000	45.850	46.400	45.940	29,000
2023-09-28	47.200	47.850	47.000	47.000	46.534	4,000
2023-09-27	47.100	47.100	47.100	47.100	46.633	1,000
2023-09-26	47.600	47.800	47.150	47.200	46.732	20,000
2023-09-25	47.050	47.500	47.000	47.500	47.029	6,000
2023-09-22	46.100	47.050	46.100	47.050	46.584	7,000
2023-09-21	46.800	46.800	46.000	46.000	45.544	27,000
2023-09-20	48.100	48.150	47.000	47.000	46.534	19,000
2023-09-19	47.100	47.500	46.500	47.100	46.633	43,000
2023-09-18	47.000	47.500	46.900	47.050	46.584	16,000
2023-09-15	46.800	47.100	46.700	47.100	46.633	19,000
2023-09-14	46.600	47.000	46.550	46.950	46.485	22,000
2023-09-13	46.100	46.900	46.100	46.750	46.287	13,000
2023-09-12	46.900	46.900	46.050	46.050	45.594	12,000
2023-09-11	45.500	48.800	45.300	46.150	45.693	50,000
2023-09-08	44.800	45.500	44.800	45.200	44.752	19,000
2023-09-07	45.850	45.850	44.300	44.600	44.158	58,000
2023-09-06	48.200	48.500	45.000	46.000	45.544	184,000
2023-09-05	43.950	48.150	43.950	48.150	46.782	227,000
2023-09-04	43.750	43.800	43.750	43.800	42.555	8,000
2023-09-01	44.400	44.400	43.700	43.700	42.458	6,000
2023-08-31	44.700	44.700	43.800	43.900	42.652	19,000
2023-08-30	43.000	43.600	43.000	43.600	42.361	20,000
2023-08-29	42.600	42.700	42.500	42.700	41.487	9,000
2023-08-28	43.800	43.800	43.000	43.000	41.778	33,000
2023-08-25	44.600	44.600	43.800	43.800	42.555	3,000
2023-08-24	45.500	45.500	44.700	44.700	43.430	9,000
2023-08-23	44.800	44.800	43.950	44.700	43.430	20,000
2023-08-22	45.050	45.300	44.800	44.800	43.527	35,000
2023-08-21	45.000	45.000	45.000	45.000	43.721	0
2023-08-18	45.000	45.000	44.400	45.000	43.721	14,000
2023-08-17	44.000	45.000	44.000	44.500	43.235	14,000
2023-08-16	43.500	43.650	43.500	43.650	42.410	9,000
2023-08-15	44.200	44.300	44.200	44.300	43.041	5,000
2023-08-14	44.000	44.150	43.900	43.950	42.701	27,000
2023-08-11	44.600	49.400	44.400	49.400	47.996	27,000
2023-08-10	45.050	45.300	44.800	44.950	43.673	59,000
2023-08-09	45.950	46.000	45.500	45.500	44.207	25,000
2023-08-08	46.050	46.500	46.000	46.400	45.081	21,000
2023-08-07	46.550	47.000	46.500	46.550	45.227	31,000

← NewerPage 13 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.