Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	46.550	47.000	46.500	46.550	45.227	31,000
2023-08-04	46.850	46.850	45.600	46.300	44.984	20,000
2023-08-02	48.250	48.300	46.500	46.500	45.179	29,000
2023-08-01	48.850	48.950	48.500	48.500	47.122	15,000
2023-07-31	49.400	49.500	49.000	49.100	47.705	20,000
2023-07-28	48.300	49.400	48.150	49.400	47.996	36,000
2023-07-27	48.150	49.500	48.150	48.300	46.927	24,000
2023-07-26	48.150	48.300	48.000	48.000	46.636	22,000
2023-07-25	48.200	48.350	48.000	48.000	46.636	36,000
2023-07-24	47.600	49.000	47.600	48.100	46.733	58,000
2023-07-21	47.150	47.500	47.150	47.400	46.053	21,000
2023-07-20	47.500	47.500	47.000	47.100	45.761	20,000
2023-07-19	47.100	47.500	46.900	47.000	45.664	35,000
2023-07-18	47.450	47.500	47.200	47.300	45.956	27,000
2023-07-17	48.000	48.000	47.300	47.600	46.247	31,000
2023-07-14	47.550	48.900	47.500	48.150	46.782	35,000
2023-07-13	48.800	48.800	47.200	48.300	46.927	40,000
2023-07-12	48.900	48.900	47.600	48.800	47.413	41,000
2023-07-11	49.000	49.500	48.800	48.800	47.413	25,000
2023-07-10	49.450	49.900	48.800	49.000	47.607	24,000
2023-07-07	49.200	49.600	48.600	49.500	48.093	36,000
2023-07-06	51.000	51.000	49.900	50.100	48.676	52,000
2023-07-05	50.500	51.000	50.200	51.000	49.551	31,000
2023-07-04	50.500	50.500	50.400	50.500	49.065	14,000
2023-07-03	52.400	52.400	50.300	51.000	49.551	31,000
2023-06-30	51.400	51.400	49.700	50.300	48.871	67,000
2023-06-29	50.700	50.700	50.000	50.100	48.676	52,000
2023-06-28	51.600	51.600	50.800	50.800	49.356	25,000
2023-06-27	52.300	52.300	51.500	51.600	50.134	27,000
2023-06-26	53.400	53.400	52.200	52.400	50.911	35,000
2023-06-21	55.100	55.100	52.800	53.600	52.077	33,000
2023-06-20	52.500	52.600	52.100	52.300	50.814	22,000
2023-06-19	52.200	53.700	52.000	53.000	51.494	54,000
2023-06-16	52.400	52.500	52.100	52.200	50.717	29,000
2023-06-15	53.000	53.000	52.100	52.200	50.717	70,000
2023-06-14	53.200	53.300	53.000	53.000	51.494	56,000
2023-06-13	54.000	54.200	53.600	53.600	52.077	46,000
2023-06-12	54.900	54.900	53.800	53.800	52.271	39,000
2023-06-09	56.000	56.000	54.200	54.900	53.340	46,000
2023-06-08	54.200	54.900	53.000	54.000	52.465	72,000
2023-06-07	53.200	55.500	53.200	54.200	52.660	93,000
2023-06-06	52.000	55.200	52.000	53.200	51.688	115,000
2023-06-05	55.600	59.300	55.600	56.200	54.603	112,000
2023-06-02	56.600	57.000	54.500	55.200	53.631	196,000
2023-06-01	58.000	59.000	56.300	56.600	54.992	134,000
2023-05-31	57.500	59.000	57.500	58.000	56.352	204,000
2023-05-30	64.500	64.500	57.200	58.800	57.129	609,000
2023-05-29	59.500	59.500	58.000	59.500	57.809	826,000
2023-05-26	50.000	54.100	50.000	54.100	52.563	304,000
2023-05-25	45.300	49.250	44.800	49.250	47.850	191,000
2023-05-24	45.100	45.100	44.700	44.800	43.527	69,000
2023-05-23	46.050	46.050	45.200	45.450	44.158	62,000
2023-05-22	46.450	46.450	46.000	46.050	44.741	30,000
2023-05-19	47.000	47.900	46.450	46.450	45.130	40,000
2023-05-18	46.650	46.950	46.650	46.700	45.373	36,000
2023-05-17	47.200	47.250	46.700	46.700	45.373	48,000
2023-05-16	48.000	48.000	47.200	47.250	45.907	46,000
2023-05-15	48.900	48.950	47.450	47.450	46.102	22,000
2023-05-12	49.000	49.000	48.450	48.950	47.559	7,000
2023-05-11	48.700	49.350	48.200	48.900	47.510	27,000

← NewerPage 14 of 21 · 1,220 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.