Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	42.750	43.050	42.500	42.500	42.500	25,000
2026-01-15	42.550	42.550	41.950	42.100	42.100	17,000
2026-01-14	41.950	43.000	41.950	41.950	41.950	15,000
2026-01-13	41.800	42.000	41.100	41.950	41.950	41,000
2026-01-12	41.200	42.000	41.150	41.500	41.500	18,000
2026-01-09	42.000	42.000	41.050	41.850	41.850	25,000
2026-01-08	41.900	42.000	41.900	42.000	42.000	13,000
2026-01-07	42.500	42.500	41.850	41.900	41.900	56,001
2026-01-06	41.550	42.650	41.000	42.500	42.500	60,200
2026-01-05	41.900	42.750	40.800	41.400	41.400	75,005
2026-01-02	41.100	42.900	40.850	41.200	41.200	47,123
2025-12-31	41.500	41.600	40.050	41.100	41.100	67,000
2025-12-30	43.500	43.500	40.300	42.100	42.100	150,071
2025-12-29	38.600	40.700	38.600	40.700	40.700	95,014
2025-12-26	36.700	37.000	36.200	37.000	37.000	13,001
2025-12-24	36.500	37.400	36.500	37.400	37.400	10,000
2025-12-23	37.000	37.400	36.500	37.400	37.400	11,000
2025-12-22	37.500	37.500	36.100	36.550	36.550	4,100
2025-12-19	36.700	37.000	36.500	37.000	37.000	8,000
2025-12-18	37.000	37.000	36.250	36.950	36.950	13,000
2025-12-17	37.100	38.000	37.000	37.000	37.000	10,000
2025-12-16	37.000	37.400	37.000	37.000	37.000	8,020
2025-12-15	38.250	38.250	37.000	38.000	38.000	12,000
2025-12-12	37.050	37.700	37.050	37.700	37.700	2,002
2025-12-11	37.000	37.450	37.000	37.450	37.450	5,000
2025-12-10	37.550	37.550	37.000	37.000	37.000	2,000
2025-12-09	37.600	37.600	36.950	37.550	37.550	7,000
2025-12-08	37.100	37.100	37.000	37.000	37.000	5,134
2025-12-05	37.600	37.600	37.100	37.100	37.100	13,278
2025-12-04	37.050	37.050	37.050	37.050	37.050	0
2025-12-03	37.050	37.050	37.050	37.050	37.050	2,073
2025-12-02	37.400	37.400	37.000	37.100	37.100	10,041
2025-12-01	38.900	38.900	37.400	37.400	37.400	8,050
2025-11-28	37.000	39.000	36.700	38.900	38.900	32,000
2025-11-27	37.300	37.300	37.000	37.000	37.000	10,030
2025-11-26	37.250	38.350	36.900	38.350	38.350	6,002
2025-11-25	38.350	38.350	37.100	38.300	38.300	3,000
2025-11-24	37.000	38.400	36.350	38.400	38.400	6,000
2025-11-21	38.800	38.800	36.400	37.500	37.500	19,000
2025-11-20	39.000	39.000	39.000	39.000	39.000	0
2025-11-19	37.000	39.000	37.000	39.000	39.000	11,000
2025-11-18	37.900	38.450	37.200	38.400	38.400	23,000
2025-11-17	39.050	39.050	37.700	38.900	38.900	9,000
2025-11-14	38.000	38.500	37.550	38.500	38.500	4,000
2025-11-13	37.200	38.700	37.100	38.700	38.700	21,000
2025-11-12	38.000	38.350	37.700	38.350	38.350	4,000
2025-11-11	37.150	38.750	37.100	38.750	38.750	9,160
2025-11-10	37.000	38.900	37.000	38.900	38.900	9,000
2025-11-07	38.950	38.950	38.950	38.950	38.950	0
2025-11-06	38.200	38.950	38.100	38.950	38.950	7,000
2025-11-05	39.050	39.050	38.050	38.950	38.950	9,000
2025-11-04	38.100	38.500	37.500	38.500	38.500	8,000
2025-11-03	39.000	39.000	38.500	38.500	38.500	4,000
2025-10-31	38.150	38.550	38.150	38.550	38.550	5,000
2025-10-30	38.200	38.200	38.000	38.150	38.150	21,010
2025-10-29	39.000	39.000	39.000	39.000	39.000	1,000
2025-10-28	38.200	38.600	38.150	38.600	38.600	12,081
2025-10-27	38.100	39.450	38.000	39.450	39.450	8,000
2025-10-23	37.550	38.600	37.300	38.600	38.600	8,000
2025-10-22	38.000	38.000	37.900	37.900	37.900	7,000

← NewerPage 4 of 21 · 1,218 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.