Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	74.500	76.000	72.600	72.700	69.884	27,090
2022-02-11	80.000	80.000	74.700	75.000	72.094	49,540
2022-02-10	69.100	80.600	69.100	78.900	75.843	110,435
2022-02-09	68.900	70.800	68.700	69.100	66.423	38,250
2022-02-08	69.000	70.100	68.700	69.000	66.327	27,098
2022-02-07	69.500	71.000	67.300	69.500	66.808	40,665
2022-01-26	70.100	70.100	66.500	67.200	64.597	49,832
2022-01-25	70.200	71.300	69.100	69.300	66.615	16,462
2022-01-24	75.000	75.000	69.400	70.000	67.288	136,593
2022-01-21	78.000	78.000	76.000	76.200	73.248	50,494
2022-01-20	78.500	78.500	76.700	77.700	74.690	16,312
2022-01-19	79.300	79.300	77.100	78.200	75.171	17,605
2022-01-18	79.000	79.800	78.000	79.600	76.516	16,109
2022-01-17	79.500	79.500	77.200	79.000	75.940	31,917
2022-01-14	80.400	80.400	77.700	77.700	74.690	14,968
2022-01-13	80.200	81.800	78.400	80.400	77.285	24,036
2022-01-12	77.000	81.900	76.500	81.900	78.727	38,216
2022-01-11	78.700	78.700	75.600	76.000	73.056	83,481
2022-01-10	79.700	80.000	78.200	79.700	76.612	34,957
2022-01-07	84.000	84.000	79.000	81.500	78.343	44,784
2022-01-06	84.000	84.500	82.500	82.800	79.592	53,383
2022-01-05	84.600	86.500	84.600	85.700	82.380	8,615
2022-01-04	85.000	86.500	84.800	85.200	81.899	27,345
2022-01-03	85.800	86.500	85.000	85.000	81.707	46,490
2021-12-30	86.100	87.300	85.700	87.300	83.918	15,171
2021-12-29	88.300	88.300	85.900	86.300	82.957	26,488
2021-12-28	86.800	88.200	86.600	87.500	84.110	40,508
2021-12-27	88.500	88.500	86.600	88.200	84.783	24,438
2021-12-24	88.400	88.900	87.100	87.300	83.918	16,175
2021-12-23	88.500	89.000	87.600	88.400	84.975	19,536
2021-12-22	87.800	89.400	87.700	88.000	84.591	43,055
2021-12-21	88.200	89.000	87.800	88.500	85.071	27,442
2021-12-20	90.300	90.300	88.000	89.300	85.840	27,549
2021-12-17	90.300	90.500	87.700	90.200	86.706	31,216
2021-12-16	90.900	90.900	88.200	90.200	86.706	13,412
2021-12-15	89.000	90.500	88.100	90.400	86.898	9,040
2021-12-14	91.000	91.000	86.500	89.900	86.417	70,971
2021-12-13	91.000	91.000	88.400	90.600	87.090	19,875
2021-12-10	91.500	91.500	89.100	89.200	85.744	45,255
2021-12-09	92.000	92.300	89.600	92.000	88.436	32,696
2021-12-08	90.000	92.900	89.500	90.100	86.609	95,289
2021-12-07	95.300	95.500	90.700	92.900	89.301	51,349
2021-12-06	90.300	95.300	88.700	95.000	91.320	110,947
2021-12-03	88.300	90.700	88.100	90.400	86.898	25,271
2021-12-02	91.500	91.500	89.700	90.900	87.379	48,098
2021-12-01	91.300	91.300	89.700	91.000	87.475	7,980
2021-11-30	90.500	91.000	90.000	90.900	87.379	31,922
2021-11-29	91.000	91.000	87.100	90.300	86.802	55,489
2021-11-26	91.800	91.800	88.700	90.000	86.513	34,308
2021-11-25	90.700	91.500	89.600	91.000	87.475	30,931
2021-11-24	91.500	91.700	89.200	90.700	87.186	41,692
2021-11-23	91.800	91.900	89.100	90.000	86.513	60,184
2021-11-22	89.300	93.000	89.300	91.600	88.051	53,329
2021-11-19	95.800	95.800	89.200	92.800	89.205	255,488
2021-11-18	99.000	99.200	92.500	95.000	91.320	112,453
2021-11-17	98.500	100.00	96.500	99.300	95.453	77,822
2021-11-16	98.500	99.500	96.100	98.300	94.492	119,632
2021-11-15	96.500	101.00	96.000	97.900	94.107	234,651
2021-11-12	92.000	100.00	91.000	96.000	92.281	356,166
2021-11-11	91.000	91.200	89.000	91.200	87.667	78,784

← NewerPage 20 of 21 · 1,220 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.