Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	39.100	39.100	38.050	38.050	38.050	2,002
2026-07-20	37.300	38.000	37.050	37.050	37.050	6,000
2026-07-17	38.500	38.500	36.500	37.200	37.200	45,000
2026-07-16	39.000	39.500	38.600	38.750	38.750	10,000
2026-07-15	39.000	39.800	38.500	39.700	39.700	35,000
2026-07-14	39.200	40.200	38.000	38.450	38.450	35,221
2026-07-13	40.800	41.350	39.150	39.900	39.900	35,000
2026-07-10	40.150	40.150	40.150	40.150	40.150	0
2026-07-09	39.500	41.700	39.500	40.150	40.150	39,101
2026-07-08	38.750	39.000	38.400	39.000	39.000	10,015
2026-07-07	39.900	39.900	38.800	38.800	38.800	41,006
2026-07-06	40.350	40.350	39.000	40.000	40.000	31,000
2026-07-03	39.400	39.950	39.300	39.800	39.800	25,000
2026-07-02	39.250	39.800	39.250	39.800	39.800	7,000
2026-07-01	39.850	40.550	39.450	40.550	40.550	11,000
2026-06-30	40.150	40.400	39.500	40.150	40.150	38,000
2026-06-29	40.950	40.950	39.850	40.400	40.400	31,000
2026-06-26	39.950	41.900	39.900	40.600	40.600	73,051
2026-06-25	40.600	40.600	39.300	40.000	40.000	18,000
2026-06-24	40.350	40.350	39.800	40.000	40.000	10,000
2026-06-23	40.800	40.800	40.200	40.350	40.350	55,170
2026-06-22	40.500	40.800	39.700	40.550	40.550	60,000
2026-06-18	39.450	40.500	39.450	39.800	39.800	24,000
2026-06-17	38.650	39.250	38.000	39.200	39.200	29,000
2026-06-16	39.300	39.500	39.000	39.200	39.200	18,000
2026-06-15	39.750	39.750	39.050	39.300	39.300	19,000
2026-06-12	39.500	39.500	39.050	39.200	39.200	11,000
2026-06-11	40.500	40.500	38.650	38.750	38.750	14,001
2026-06-10	39.200	39.650	38.750	38.750	38.750	47,000
2026-06-09	39.500	40.500	39.500	39.700	39.700	36,000
2026-06-08	38.500	40.450	38.500	39.500	39.500	113,003
2026-06-05	40.850	42.500	40.550	41.500	41.500	72,008
2026-06-04	40.000	40.350	39.950	40.350	40.350	18,000
2026-06-03	41.650	41.650	40.000	40.300	40.300	92,000
2026-06-02	41.000	41.150	40.250	40.850	40.850	48,000
2026-06-01	43.450	43.450	40.900	41.100	41.100	65,062
2026-05-29	40.850	41.600	40.000	41.000	41.000	77,003
2026-05-28	41.500	42.500	40.800	40.800	40.800	67,002
2026-05-27	42.250	42.250	40.600	40.600	40.600	50,000
2026-05-26	40.950	40.950	40.500	40.500	40.500	26,015
2026-05-25	40.600	41.800	40.400	40.700	40.700	72,003
2026-05-22	39.050	40.000	39.050	40.000	40.000	37,000
2026-05-21	40.500	40.500	39.500	40.300	40.300	52,000
2026-05-20	40.000	41.000	39.600	40.500	40.500	28,001
2026-05-19	40.750	40.750	39.850	40.000	40.000	47,000
2026-05-18	42.950	42.950	41.000	41.100	41.100	33,000
2026-05-15	43.050	43.050	41.000	42.350	42.350	55,000
2026-05-14	42.800	42.800	41.450	42.450	42.450	22,100
2026-05-13	42.350	42.350	40.300	40.350	40.350	36,100
2026-05-12	41.500	42.900	41.100	41.700	41.700	47,000
2026-05-11	41.950	43.300	41.950	42.800	42.800	54,000
2026-05-08	42.400	42.500	41.400	41.400	41.400	32,100
2026-05-07	42.450	42.800	41.100	42.500	42.500	61,100
2026-05-06	42.900	43.600	42.300	42.500	42.500	43,200
2026-05-05	43.000	44.500	42.400	42.950	42.950	54,184
2026-05-04	40.200	44.000	40.200	42.400	42.400	69,200
2026-04-30	40.700	41.000	40.000	40.200	40.200	29,001
2026-04-29	41.000	41.500	40.250	41.500	41.500	43,056
2026-04-28	41.300	42.300	41.000	41.000	41.000	38,026
2026-04-27	43.800	43.800	40.000	41.000	41.000	71,050

← NewerPage 2 of 5 · 242 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.