Mars Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 51.500 | 51.600 | 50.500 | 51.300 | 49.842 | 15,374 |
| 2022-11-01 | 50.900 | 51.500 | 50.800 | 51.300 | 49.842 | 11,282 |
| 2022-10-31 | 49.700 | 50.400 | 49.700 | 50.400 | 48.968 | 8,103 |
| 2022-10-28 | 49.800 | 49.800 | 48.050 | 49.700 | 48.288 | 6,041 |
| 2022-10-27 | 49.800 | 49.800 | 48.150 | 49.100 | 47.705 | 24,247 |
| 2022-10-26 | 48.400 | 49.900 | 48.400 | 49.900 | 48.482 | 4,008 |
| 2022-10-25 | 50.000 | 50.000 | 47.800 | 48.000 | 46.636 | 45,954 |
| 2022-10-24 | 50.000 | 50.000 | 49.200 | 49.800 | 48.385 | 18,700 |
| 2022-10-21 | 51.000 | 51.000 | 48.300 | 48.300 | 46.927 | 40,044 |
| 2022-10-20 | 50.600 | 51.400 | 49.000 | 50.700 | 49.259 | 47,566 |
| 2022-10-19 | 52.300 | 52.400 | 51.500 | 52.000 | 50.522 | 6,608 |
| 2022-10-18 | 51.500 | 52.300 | 51.300 | 52.300 | 50.814 | 17,249 |
| 2022-10-17 | 52.200 | 53.000 | 49.700 | 51.500 | 50.036 | 52,780 |
| 2022-10-14 | 52.100 | 54.600 | 52.100 | 54.600 | 53.048 | 41,395 |
| 2022-10-13 | 55.700 | 55.700 | 50.000 | 51.500 | 50.036 | 39,053 |
| 2022-10-12 | 56.000 | 56.000 | 53.400 | 54.500 | 52.951 | 34,809 |
| 2022-10-11 | 61.500 | 61.500 | 54.000 | 56.100 | 54.506 | 80,632 |
| 2022-10-07 | 64.000 | 64.000 | 61.500 | 63.900 | 62.084 | 4,212 |
| 2022-10-06 | 64.000 | 64.000 | 64.000 | 64.000 | 62.181 | 8 |
| 2022-10-05 | 62.600 | 63.900 | 62.000 | 63.900 | 62.084 | 6,106 |
| 2022-10-04 | 60.000 | 62.600 | 60.000 | 62.600 | 60.821 | 12,509 |
| 2022-10-03 | 61.700 | 61.700 | 61.000 | 61.700 | 59.947 | 3,016 |
| 2022-09-30 | 60.500 | 62.500 | 59.100 | 61.700 | 59.947 | 12,604 |
| 2022-09-29 | 62.000 | 62.700 | 60.800 | 60.800 | 59.072 | 21,500 |
| 2022-09-28 | 65.000 | 65.000 | 60.400 | 62.000 | 60.238 | 35,688 |
| 2022-09-27 | 62.900 | 65.000 | 62.900 | 64.900 | 63.056 | 20,928 |
| 2022-09-26 | 72.200 | 72.200 | 61.000 | 62.800 | 61.015 | 94,972 |
| 2022-09-23 | 71.000 | 74.100 | 71.000 | 72.300 | 70.245 | 26,753 |
| 2022-09-22 | 75.200 | 75.200 | 75.200 | 75.200 | 73.063 | 0 |
| 2022-09-21 | 75.200 | 75.200 | 75.200 | 75.200 | 73.063 | 0 |
| 2022-09-20 | 75.200 | 75.200 | 75.200 | 75.200 | 73.063 | 0 |
| 2022-09-19 | 75.200 | 75.200 | 75.200 | 75.200 | 73.063 | 0 |
| 2022-09-16 | 75.200 | 75.200 | 73.100 | 75.200 | 73.063 | 6,498 |
| 2022-09-15 | 75.000 | 75.000 | 73.100 | 75.000 | 72.869 | 4,402 |
| 2022-09-14 | 73.000 | 75.500 | 72.700 | 75.000 | 72.869 | 14,249 |
| 2022-09-13 | 75.200 | 76.500 | 75.000 | 75.000 | 72.869 | 17,626 |
| 2022-09-12 | 75.200 | 75.400 | 72.800 | 74.100 | 71.994 | 31,468 |
| 2022-09-08 | 73.500 | 75.900 | 73.000 | 75.200 | 73.063 | 29,759 |
| 2022-09-07 | 75.700 | 77.400 | 73.000 | 75.900 | 73.743 | 38,612 |
| 2022-09-06 | 79.800 | 82.000 | 75.200 | 77.500 | 75.298 | 62,902 |
| 2022-09-05 | 79.100 | 81.200 | 78.200 | 79.500 | 77.241 | 100,434 |
| 2022-09-02 | 79.000 | 79.200 | 77.700 | 78.100 | 75.880 | 56,547 |
| 2022-09-01 | 77.600 | 79.000 | 76.700 | 78.400 | 76.172 | 26,953 |
| 2022-08-31 | 76.300 | 79.900 | 76.200 | 77.500 | 75.298 | 37,469 |
| 2022-08-30 | 76.700 | 76.800 | 74.500 | 76.300 | 74.132 | 11,184 |
| 2022-08-29 | 75.000 | 75.900 | 73.700 | 74.300 | 72.188 | 32,818 |
| 2022-08-26 | 76.700 | 77.400 | 75.400 | 76.800 | 74.617 | 34,209 |
| 2022-08-25 | 77.000 | 78.300 | 75.100 | 77.000 | 74.812 | 31,861 |
| 2022-08-24 | 74.900 | 77.000 | 72.600 | 76.900 | 74.715 | 48,969 |
| 2022-08-23 | 73.000 | 74.000 | 72.200 | 72.700 | 70.634 | 27,192 |
| 2022-08-22 | 78.200 | 78.200 | 75.000 | 76.900 | 74.715 | 36,724 |
| 2022-08-19 | 77.500 | 78.300 | 77.400 | 78.000 | 75.783 | 33,768 |
| 2022-08-18 | 77.400 | 77.600 | 77.000 | 77.600 | 75.395 | 17,600 |
| 2022-08-17 | 75.200 | 77.400 | 75.200 | 77.400 | 75.200 | 47,027 |
| 2022-08-16 | 74.500 | 75.400 | 73.500 | 75.200 | 73.063 | 37,938 |
| 2022-08-15 | 76.000 | 76.000 | 73.200 | 75.000 | 72.869 | 92,695 |
| 2022-08-12 | 73.700 | 77.800 | 73.600 | 75.000 | 72.869 | 89,004 |
| 2022-08-11 | 70.000 | 73.600 | 69.600 | 73.400 | 71.314 | 38,728 |
| 2022-08-10 | 70.300 | 70.500 | 68.100 | 70.000 | 68.011 | 7,064 |
| 2022-08-09 | 70.900 | 70.900 | 68.900 | 69.900 | 67.914 | 19,159 |
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.