Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	49.000	49.000	48.700	48.950	47.559	15,000
2023-05-09	48.700	49.400	48.550	48.550	47.170	12,000
2023-05-08	49.000	49.450	48.650	48.700	47.316	31,000
2023-05-05	49.500	49.500	48.700	48.700	47.316	20,000
2023-05-04	48.000	49.000	48.000	48.700	47.316	38,000
2023-05-03	49.000	49.000	48.050	48.050	46.684	15,000
2023-05-02	48.500	49.500	48.500	49.200	47.802	8,000
2023-04-28	48.500	48.900	48.400	48.500	47.122	36,000
2023-04-27	48.800	48.800	48.200	48.350	46.976	51,000
2023-04-26	48.100	48.800	47.200	48.800	47.413	55,000
2023-04-25	50.300	50.300	48.000	48.100	46.733	178,000
2023-04-24	50.100	51.500	50.000	50.300	48.871	60,000
2023-04-21	52.000	52.100	50.300	50.300	48.871	81,000
2023-04-20	52.300	52.300	51.700	52.100	50.619	62,000
2023-04-19	53.500	53.500	52.500	52.800	51.299	55,000
2023-04-18	54.500	54.500	52.900	53.500	51.980	126,000
2023-04-17	55.100	55.100	53.900	54.300	52.757	132,000
2023-04-14	55.600	55.700	55.300	55.500	53.923	50,000
2023-04-13	55.600	56.300	55.600	55.600	54.020	37,000
2023-04-12	55.200	56.800	55.100	56.400	54.797	57,000
2023-04-11	55.500	56.000	55.500	55.500	53.923	61,000
2023-04-10	56.000	56.300	55.100	56.000	54.409	80,000
2023-04-07	56.900	57.000	56.000	56.300	54.700	52,000
2023-04-06	55.300	56.500	55.300	56.500	54.894	50,000
2023-03-31	55.900	56.300	55.500	55.500	53.923	55,000
2023-03-30	55.300	56.000	55.000	55.200	53.631	62,000
2023-03-29	56.700	56.700	55.000	55.000	53.437	49,000
2023-03-28	55.800	56.900	55.100	55.700	54.117	51,000
2023-03-27	57.000	57.000	55.600	55.800	54.214	94,000
2023-03-24	57.000	57.200	56.700	57.000	55.380	61,000
2023-03-23	57.500	57.500	56.500	57.300	55.672	43,000
2023-03-22	56.400	57.800	56.400	57.600	55.963	90,000
2023-03-21	56.000	56.800	55.800	56.300	54.700	76,000
2023-03-20	56.200	56.500	55.700	56.100	54.506	54,000
2023-03-17	56.000	56.500	55.800	56.200	54.603	44,000
2023-03-16	55.800	56.600	55.100	55.600	54.020	50,000
2023-03-15	56.500	57.700	55.800	55.900	54.311	80,000
2023-03-14	56.000	56.400	55.700	55.700	54.117	83,000
2023-03-13	58.100	58.200	55.900	56.400	54.797	307,000
2023-03-10	60.500	60.500	59.000	59.000	57.323	211,000
2023-03-09	61.200	61.500	60.800	61.400	59.655	136,000
2023-03-08	62.200	62.500	60.500	61.400	59.655	238,000
2023-03-07	63.600	63.900	62.300	62.500	60.724	263,000
2023-03-06	63.400	64.500	62.300	63.600	61.793	486,000
2023-03-03	61.200	63.200	60.800	62.300	60.530	394,000
2023-03-02	59.600	61.200	59.300	60.500	58.781	190,000
2023-03-01	59.500	59.500	59.200	59.200	57.518	98,000
2023-02-24	60.600	61.200	59.700	59.700	58.003	143,000
2023-02-23	59.400	60.700	59.200	60.300	58.586	147,000
2023-02-22	59.900	59.900	58.800	59.400	57.712	172,000
2023-02-21	60.300	61.900	60.300	60.700	58.975	190,000
2023-02-20	60.100	60.500	59.700	59.900	58.198	168,000
2023-02-17	59.300	60.400	58.600	60.300	58.586	107,000
2023-02-16	59.100	59.700	58.800	59.200	57.518	90,000
2023-02-15	59.400	60.300	58.000	58.600	56.935	129,000
2023-02-14	59.200	60.800	59.200	59.800	58.101	167,000
2023-02-13	61.600	61.600	59.300	59.800	58.101	166,000
2023-02-10	64.000	64.000	61.200	61.300	59.558	514,000
2023-02-09	61.000	66.900	60.400	65.000	63.153	909,000
2023-02-08	61.300	61.800	60.600	60.900	59.169	259,000

← NewerPage 15 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.