Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	55.500	56.000	53.300	54.200	52.100	43,910
2022-05-13	57.000	57.000	55.300	55.800	53.638	52,142
2022-05-12	57.000	58.800	57.000	57.500	55.272	11,968
2022-05-11	58.200	58.200	57.300	57.300	55.080	4,363
2022-05-10	57.100	58.100	57.000	57.600	55.369	28,313
2022-05-09	59.000	60.800	58.000	58.500	56.234	31,753
2022-05-06	60.800	61.200	59.000	60.900	58.541	9,262
2022-05-05	61.000	61.000	59.800	60.300	57.964	10,144
2022-05-04	61.100	61.200	59.800	60.200	57.868	8,275
2022-05-03	60.100	61.900	59.300	61.200	58.829	5,860
2022-04-29	60.000	62.000	60.000	61.900	59.502	10,469
2022-04-28	58.400	60.000	58.400	60.000	57.676	11,287
2022-04-27	60.400	60.900	58.400	58.400	56.138	32,439
2022-04-26	61.100	61.700	61.100	61.700	59.310	4,431
2022-04-25	62.400	63.000	60.500	61.800	59.406	27,408
2022-04-22	63.000	63.400	62.400	63.200	60.752	9,374
2022-04-21	63.100	63.900	63.100	63.900	61.425	4,366
2022-04-20	63.300	64.300	63.300	64.000	61.521	18,674
2022-04-19	64.000	64.000	62.100	63.000	60.559	11,659
2022-04-18	63.700	63.700	63.700	63.700	61.232	8
2022-04-15	63.000	63.900	62.000	63.100	60.656	11,022
2022-04-14	64.200	64.200	63.500	63.500	61.040	4,758
2022-04-13	63.500	64.300	63.400	63.400	60.944	16,238
2022-04-12	65.200	65.200	62.600	63.400	60.944	5,266
2022-04-11	64.700	65.000	63.500	64.700	62.194	11,359
2022-04-08	63.500	66.900	63.500	65.900	63.347	44,994
2022-04-07	63.000	64.300	63.000	63.000	60.559	26,792
2022-04-06	65.100	65.400	62.700	63.100	60.656	42,158
2022-04-01	66.400	66.400	64.700	65.000	62.482	14,668
2022-03-31	67.000	67.000	65.700	66.000	63.443	10,861
2022-03-30	67.300	67.300	65.500	65.500	62.963	19,035
2022-03-29	67.300	67.400	65.100	65.300	62.770	10,504
2022-03-28	67.000	67.700	65.100	66.900	64.308	22,512
2022-03-25	67.300	68.000	66.100	67.900	65.270	55,002
2022-03-24	63.200	66.900	63.200	65.500	62.963	18,042
2022-03-23	62.900	65.200	61.600	65.200	62.674	22,703
2022-03-22	61.500	62.400	61.500	62.400	59.983	5,213
2022-03-21	61.800	63.500	61.800	63.200	60.752	65,926
2022-03-18	64.000	64.000	63.000	63.500	61.040	38,934
2022-03-17	63.600	65.700	63.600	65.600	63.059	16,505
2022-03-16	65.300	65.300	62.500	62.700	60.271	32,378
2022-03-15	65.000	65.300	63.500	64.900	62.386	72,496
2022-03-14	68.900	68.900	65.000	67.000	64.404	40,186
2022-03-11	68.100	70.000	67.500	68.900	66.231	11,027
2022-03-10	69.400	71.500	68.100	68.500	65.846	23,415
2022-03-09	69.300	70.200	65.500	68.000	65.366	69,366
2022-03-08	69.800	72.000	68.600	69.100	66.423	53,456
2022-03-07	73.000	73.000	70.000	70.500	67.769	45,538
2022-03-04	74.000	75.300	73.600	74.700	71.806	8,374
2022-03-03	73.300	75.200	73.300	75.200	72.287	11,310
2022-03-02	72.800	73.200	72.000	73.200	70.364	10,681
2022-03-01	72.700	72.800	70.200	72.800	69.980	16,217
2022-02-25	72.900	73.900	71.400	73.900	71.037	8,958
2022-02-24	75.200	75.200	71.400	72.000	69.211	46,326
2022-02-23	75.000	75.000	74.500	74.500	71.614	1,120
2022-02-22	75.200	75.300	74.000	75.300	72.383	23,503
2022-02-21	74.600	76.900	74.600	76.900	73.921	15,958
2022-02-18	74.500	75.800	74.500	75.200	72.287	8,212
2022-02-17	74.700	76.000	74.700	75.700	72.767	36,020
2022-02-16	73.400	76.000	73.400	74.800	71.902	11,251

← NewerPage 19 of 21 · 1,217 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.