Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	70.300	70.700	70.000	70.600	67.865	50,653
2022-08-05	70.000	70.700	68.700	69.400	66.711	20,321
2022-08-04	65.100	71.100	65.100	69.900	67.192	47,473
2022-08-03	68.400	68.400	65.600	66.000	63.443	16,122
2022-08-02	71.000	71.000	67.000	68.500	65.846	22,412
2022-08-01	70.400	70.500	69.100	70.400	67.673	4,155
2022-07-29	70.900	71.400	69.000	69.800	67.096	32,457
2022-07-28	71.000	71.200	69.000	70.900	68.153	18,428
2022-07-27	69.400	70.900	67.300	70.400	67.673	60,884
2022-07-26	71.000	71.000	67.200	68.800	66.135	49,381
2022-07-25	69.100	72.300	68.700	71.100	68.346	96,760
2022-07-22	64.400	72.500	64.200	72.000	69.211	220,758
2022-07-21	60.000	63.100	60.000	62.500	60.079	96,915
2022-07-20	57.500	60.000	57.000	58.300	56.041	53,916
2022-07-19	54.900	56.700	54.900	56.600	54.407	25,016
2022-07-18	54.900	55.000	54.000	54.900	52.773	12,296
2022-07-15	54.000	54.900	53.800	54.000	51.908	13,508
2022-07-14	53.500	54.200	53.500	54.200	52.100	11,063
2022-07-13	51.400	53.700	51.400	53.600	51.524	5,216
2022-07-12	55.200	55.200	51.500	53.300	51.235	26,565
2022-07-11	55.400	55.400	53.800	55.200	53.062	5,053
2022-07-08	55.400	55.600	53.200	55.400	53.254	6,191
2022-07-07	55.400	55.500	53.600	53.700	51.620	10,196
2022-07-06	54.000	55.700	54.000	55.400	53.254	25,344
2022-07-05	54.000	54.000	51.600	53.900	51.812	1,258
2022-07-04	51.600	53.800	51.600	53.800	51.716	2,408
2022-07-01	56.900	56.900	51.900	51.900	49.889	16,466
2022-06-30	55.000	59.000	55.000	55.100	52.965	89,578
2022-06-29	54.900	54.900	53.500	54.900	52.773	2,608
2022-06-28	55.200	55.200	53.600	55.200	53.062	5,174
2022-06-27	54.200	55.500	53.600	55.500	53.350	13,538
2022-06-24	53.300	54.000	53.300	54.000	51.908	9,066
2022-06-23	52.300	53.300	52.300	53.300	51.235	301
2022-06-22	54.000	54.000	51.600	52.000	49.986	12,042
2022-06-21	53.900	53.900	52.300	53.900	51.812	3,037
2022-06-20	53.200	53.200	52.800	53.000	50.947	22,699
2022-06-17	53.900	53.900	53.900	53.900	51.812	202
2022-06-16	54.900	54.900	53.000	54.000	51.908	6,216
2022-06-15	55.000	55.000	53.500	54.900	52.773	6,281
2022-06-14	54.100	55.700	52.500	54.600	52.485	94,919
2022-06-13	57.500	57.500	54.200	54.200	52.100	34,183
2022-06-10	57.600	58.800	57.300	57.600	55.369	32,085
2022-06-09	59.900	59.900	58.000	59.900	57.579	11,116
2022-06-08	60.000	60.000	60.000	60.000	57.676	75
2022-06-07	60.200	60.200	58.100	58.900	56.618	1,733
2022-06-06	58.900	60.000	58.200	60.000	57.676	12,158
2022-06-02	57.400	59.900	57.400	58.000	55.753	1,508
2022-06-01	60.200	60.200	57.800	60.000	57.676	13,099
2022-05-31	58.600	60.200	57.400	60.000	57.676	30,476
2022-05-30	60.000	60.200	58.000	60.200	57.868	12,053
2022-05-27	59.900	59.900	57.800	59.900	57.579	7,743
2022-05-26	59.500	60.000	57.800	57.800	55.561	6,532
2022-05-25	60.500	60.500	57.100	58.800	56.522	11,459
2022-05-24	57.500	61.000	57.200	60.500	58.156	61,398
2022-05-23	55.400	57.300	55.100	55.500	53.350	24,891
2022-05-20	54.400	55.400	53.100	54.900	52.773	16,194
2022-05-19	53.700	54.400	52.800	54.400	52.293	19,033
2022-05-18	54.000	55.300	53.500	55.300	53.158	7,805
2022-05-17	53.200	54.100	52.900	53.800	51.716	12,876
2022-05-16	55.500	56.000	53.300	54.200	52.100	43,910

← NewerPage 18 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.