Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	59.200	62.100	59.000	61.300	59.558	259,000
2023-02-06	57.500	59.800	57.500	59.000	57.323	201,000
2023-02-03	62.000	62.000	60.700	60.700	58.975	175,000
2023-02-02	61.500	62.200	60.800	61.700	59.947	320,000
2023-02-01	61.300	62.400	60.900	61.500	59.752	353,000
2023-01-31	60.700	61.300	60.200	60.800	59.072	364,000
2023-01-30	61.000	61.900	59.100	60.800	59.072	619,000
2023-01-17	56.000	61.500	56.000	59.900	58.198	593,000
2023-01-16	55.400	57.400	54.700	56.400	54.797	329,000
2023-01-13	56.700	56.700	54.200	54.700	53.146	293,000
2023-01-12	53.100	58.000	52.200	56.700	55.089	535,000
2023-01-11	54.800	54.800	53.100	53.100	51.591	266,000
2023-01-10	56.000	57.100	55.100	55.200	53.631	251,000
2023-01-09	56.600	57.500	55.100	57.100	55.477	334,000
2023-01-06	59.000	59.700	56.500	56.600	54.992	643,000
2023-01-05	63.300	63.300	59.900	60.500	58.781	578,000
2023-01-04	63.000	64.300	62.500	63.300	61.501	739,000
2023-01-03	63.100	63.500	62.500	62.500	60.724	835,000
2022-12-30	61.600	64.400	59.800	63.100	61.307	1,266,000
2022-12-29	62.500	65.000	59.300	61.900	60.141	1,456,000
2022-12-28	73.100	73.700	67.700	69.000	67.039	396,606
2022-12-27	75.000	75.200	72.700	73.600	71.508	238,979
2022-12-26	75.000	75.500	73.900	74.700	72.577	149,146
2022-12-23	74.500	75.000	73.100	74.200	72.091	166,295
2022-12-22	74.000	74.900	72.600	74.500	72.383	181,002
2022-12-21	76.300	76.700	72.700	73.300	71.217	312,187
2022-12-20	74.400	77.500	74.400	75.700	73.549	711,873
2022-12-19	74.500	75.800	73.300	74.300	72.188	302,457
2022-12-16	73.500	76.900	72.100	74.300	72.188	475,920
2022-12-15	68.000	75.400	67.600	75.300	73.160	482,983
2022-12-14	67.700	68.700	67.100	67.500	65.582	93,100
2022-12-13	69.400	70.800	67.700	69.000	67.039	57,859
2022-12-12	70.500	70.500	68.100	69.400	67.428	54,477
2022-12-09	71.300	73.000	69.500	70.300	68.302	124,540
2022-12-08	67.000	70.300	66.000	70.000	68.011	66,533
2022-12-07	70.700	70.700	66.700	67.200	65.290	169,973
2022-12-06	74.000	75.100	70.300	70.400	68.399	177,570
2022-12-05	72.900	76.800	72.900	75.800	73.646	111,761
2022-12-02	73.700	75.000	71.900	72.800	70.731	118,561
2022-12-01	73.900	77.500	73.500	75.000	72.869	365,732
2022-11-30	68.400	78.000	68.000	73.400	71.314	439,760
2022-11-29	64.900	68.300	64.000	67.600	65.679	112,255
2022-11-28	63.000	64.500	61.700	64.000	62.181	75,392
2022-11-25	60.200	65.400	59.500	65.400	63.541	91,392
2022-11-24	58.000	60.200	57.000	60.200	58.489	50,530
2022-11-23	57.200	58.000	55.600	58.000	56.352	38,254
2022-11-22	59.000	59.000	57.000	57.000	55.380	45,796
2022-11-21	59.800	60.000	58.400	58.400	56.740	10,904
2022-11-18	58.800	59.700	58.100	59.300	57.615	23,655
2022-11-17	60.200	60.200	57.600	58.500	56.838	65,428
2022-11-16	57.000	60.200	57.000	60.100	58.392	93,592
2022-11-15	54.000	59.000	54.000	58.000	56.352	92,026
2022-11-14	53.200	54.400	53.000	54.300	52.757	36,610
2022-11-11	51.100	54.200	51.100	53.000	51.494	61,150
2022-11-10	53.100	53.100	50.300	51.100	49.648	45,600
2022-11-09	51.000	53.200	51.000	52.800	51.299	45,217
2022-11-08	51.400	52.200	51.100	52.200	50.717	37,208
2022-11-07	51.000	51.500	50.000	50.200	48.773	27,714
2022-11-04	50.000	51.000	49.800	50.600	49.162	16,116
2022-11-03	50.000	51.200	50.000	51.100	49.648	6,114

← NewerPage 16 of 21 · 1,216 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.