Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	40.800	40.800	40.500	40.500	40.500	9,000
2025-04-30	40.750	40.750	39.600	40.000	40.000	10,000
2025-04-29	40.150	40.750	39.200	40.750	40.750	8,000
2025-04-28	40.950	40.950	40.000	40.150	40.150	8,005
2025-04-25	40.700	41.000	40.600	40.950	40.950	10,044
2025-04-24	40.600	40.600	39.100	40.000	40.000	6,000
2025-04-23	41.400	41.400	40.000	40.500	40.500	9,378
2025-04-22	37.500	39.000	37.500	39.000	39.000	9,000
2025-04-21	40.700	40.700	38.900	38.900	38.900	27,000
2025-04-18	38.500	40.100	38.500	39.950	39.950	10,002
2025-04-17	40.350	40.350	40.350	40.350	40.350	0
2025-04-16	39.450	40.350	39.450	40.350	40.350	8,000
2025-04-15	37.400	41.000	37.400	40.450	40.450	42,000
2025-04-14	39.200	42.000	39.000	39.000	39.000	28,000
2025-04-11	39.800	39.800	38.900	39.100	39.100	37,000
2025-04-10	40.600	40.600	40.000	40.600	40.600	74,000
2025-04-09	36.150	36.950	35.400	36.950	36.950	98,000
2025-04-08	39.600	39.650	39.300	39.300	39.300	69,000
2025-04-07	43.650	43.650	43.650	43.650	43.650	19,001
2025-04-02	47.000	48.500	47.000	48.500	48.500	4,376
2025-04-01	46.400	48.000	46.000	48.000	48.000	11,000
2025-03-31	45.200	46.400	44.000	46.400	46.400	16,300
2025-03-28	48.300	48.300	46.400	46.400	46.400	21,000
2025-03-27	49.000	49.000	48.300	48.300	48.300	29,000
2025-03-26	48.500	49.000	48.500	49.000	49.000	7,000
2025-03-25	48.600	48.600	48.600	48.600	48.600	7,000
2025-03-24	49.900	50.000	48.600	48.600	48.600	14,000
2025-03-21	48.700	49.600	48.200	49.600	49.600	16,000
2025-03-20	51.200	51.200	48.650	48.650	48.650	56,300
2025-03-19	49.500	50.300	49.500	50.000	50.000	17,000
2025-03-18	51.600	51.600	50.000	50.500	50.500	17,000
2025-03-17	51.000	51.000	49.300	49.300	49.300	27,000
2025-03-14	49.600	50.400	49.150	50.400	50.400	11,000
2025-03-13	49.550	50.200	49.350	50.200	50.200	44,041
2025-03-12	50.700	52.100	50.200	50.200	50.200	32,145
2025-03-11	50.700	52.000	49.600	51.500	51.500	66,000
2025-03-10	54.800	54.800	50.200	51.700	51.700	51,407
2025-03-07	51.000	51.000	50.000	50.000	50.000	29,041
2025-03-06	51.400	51.600	50.500	51.300	51.300	23,000
2025-03-05	51.500	52.200	51.300	51.400	51.400	17,391
2025-03-04	51.000	53.900	50.500	52.100	52.100	30,083
2025-03-03	52.600	52.600	51.900	52.100	52.100	61,200
2025-02-27	55.600	56.000	53.800	53.800	53.800	53,000
2025-02-26	54.500	56.900	54.500	55.400	55.400	48,000
2025-02-25	55.500	55.600	54.000	54.300	54.300	36,000
2025-02-24	53.800	54.000	53.000	54.000	54.000	22,050
2025-02-21	54.700	54.800	53.900	54.300	54.300	22,000
2025-02-20	54.900	54.900	54.200	54.500	54.500	32,000
2025-02-19	55.100	56.100	54.800	55.000	55.000	40,010
2025-02-18	53.300	55.000	53.300	55.000	55.000	29,114
2025-02-17	53.200	54.100	52.900	53.800	53.800	65,051
2025-02-14	50.400	54.400	50.400	54.100	54.100	125,339
2025-02-13	54.000	56.100	52.000	54.500	54.500	99,000
2025-02-12	58.900	58.900	55.000	55.000	55.000	101,500
2025-02-11	58.000	59.900	56.500	56.600	56.600	179,121
2025-02-10	57.300	57.900	54.700	57.800	57.800	177,200
2025-02-07	55.500	59.800	55.200	58.900	58.900	494,175
2025-02-06	50.000	55.000	50.000	55.000	55.000	514,022
2025-02-05	52.000	52.000	49.050	50.000	50.000	61,001
2025-02-04	49.000	49.000	48.800	48.800	48.800	18,000

← NewerPage 7 of 21 · 1,219 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.