Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	43.500	45.500	43.000	43.750	43.750	148,000
2026-04-23	45.000	46.000	41.700	43.500	43.500	146,000
2026-04-22	40.000	43.200	40.000	43.200	43.200	110,437
2026-04-21	39.250	39.800	38.950	39.300	39.300	52,134
2026-04-20	38.300	39.500	38.100	38.500	38.500	98,000
2026-04-17	39.500	39.500	38.000	39.300	39.300	28,000
2026-04-16	38.000	38.950	38.000	38.500	38.500	22,115
2026-04-15	39.500	39.500	38.650	38.650	38.650	28,001
2026-04-14	39.000	39.200	38.300	38.950	38.950	49,015
2026-04-13	39.500	39.600	38.750	39.200	39.200	6,200
2026-04-10	39.000	40.000	39.000	39.000	39.000	18,000
2026-04-09	40.000	40.000	39.000	39.000	39.000	7,100
2026-04-08	39.500	40.000	39.500	40.000	40.000	18,071
2026-04-07	41.000	41.000	40.900	40.950	40.950	18,003
2026-04-02	40.400	40.400	40.350	40.400	40.400	8,105
2026-04-01	39.150	40.750	39.150	40.400	40.400	8,500
2026-03-31	38.500	39.500	38.500	39.150	39.150	14,050
2026-03-30	38.500	39.200	38.500	39.200	39.200	2,002
2026-03-27	38.350	39.400	38.350	38.550	38.550	3,000
2026-03-26	41.200	41.200	38.800	40.150	40.150	13,000
2026-03-25	38.000	40.050	37.800	40.050	40.050	15,000
2026-03-24	38.250	38.450	38.250	38.400	38.400	6,000
2026-03-23	38.600	39.000	38.300	38.500	38.500	17,000
2026-03-20	38.650	39.500	38.600	38.750	38.750	15,017
2026-03-19	39.200	39.250	38.050	39.250	39.250	17,000
2026-03-18	40.500	40.500	39.100	40.100	40.100	21,000
2026-03-17	39.200	41.050	38.550	40.750	40.750	11,034
2026-03-16	39.150	39.200	39.150	39.200	39.200	10,000
2026-03-13	39.000	39.000	38.600	38.600	38.600	5,000
2026-03-12	40.000	40.000	38.200	38.200	38.200	4,020
2026-03-11	39.500	39.600	39.200	39.450	39.450	11,000
2026-03-10	40.000	40.000	39.150	39.150	39.150	2,003
2026-03-09	42.200	42.200	39.050	39.150	39.150	17,000
2026-03-06	40.500	41.800	39.750	41.800	41.800	14,150
2026-03-05	41.950	41.950	41.950	41.950	41.950	6,000
2026-03-04	42.200	42.200	40.000	41.350	41.350	11,000
2026-03-03	42.700	42.700	40.000	41.700	41.700	19,050
2026-03-02	43.200	43.200	41.000	41.300	41.300	30,036
2026-02-26	43.400	43.800	40.800	43.200	43.200	57,046
2026-02-25	42.500	43.400	42.000	43.400	43.400	10,000
2026-02-24	42.800	44.250	42.800	43.400	43.400	26,100
2026-02-23	41.800	43.500	41.800	42.000	42.000	16,056
2026-02-11	41.150	42.150	41.000	41.200	41.200	30,051
2026-02-10	42.800	42.850	40.600	42.300	42.300	16,003
2026-02-09	42.100	42.100	40.850	42.000	42.000	8,000
2026-02-06	39.350	42.100	39.350	42.100	42.100	6,000
2026-02-05	42.500	42.500	41.500	42.000	42.000	12,287
2026-02-04	41.500	43.000	41.500	41.900	41.900	5,010
2026-02-03	41.000	42.850	41.000	42.850	42.850	7,116
2026-02-02	42.200	42.600	40.850	40.900	40.900	19,050
2026-01-30	43.900	43.900	42.200	42.200	42.200	31,033
2026-01-29	44.700	44.700	43.100	43.200	43.200	58,063
2026-01-28	46.000	46.000	44.050	44.650	44.650	45,005
2026-01-27	45.050	48.800	45.000	46.200	46.200	183,105
2026-01-26	48.250	48.400	48.250	48.400	48.400	212,050
2026-01-23	43.700	44.750	43.500	44.000	44.000	48,000
2026-01-22	43.700	43.700	42.200	43.000	43.000	12,010
2026-01-21	43.050	43.450	41.450	43.000	43.000	7,000
2026-01-20	45.800	45.800	43.000	43.000	43.000	18,000
2026-01-19	42.000	43.500	42.000	43.500	43.500	51,100

← NewerPage 3 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.