Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	48.700	48.700	48.350	48.700	48.700	13,000
2025-01-22	49.850	50.100	48.700	48.700	48.700	42,000
2025-01-21	49.200	49.850	49.150	49.850	49.850	29,000
2025-01-20	49.100	49.500	48.700	49.500	49.500	37,000
2025-01-17	48.950	49.000	48.000	49.000	49.000	29,000
2025-01-16	49.000	49.000	47.900	48.600	48.600	34,000
2025-01-15	47.500	47.500	46.800	47.200	47.200	25,000
2025-01-14	45.650	47.250	45.650	46.050	46.050	36,000
2025-01-13	47.850	47.850	45.300	45.600	45.600	54,000
2025-01-10	47.900	49.100	47.850	47.850	47.850	43,000
2025-01-09	51.000	51.000	47.300	47.900	47.900	52,000
2025-01-08	48.650	49.000	48.300	48.600	48.600	27,000
2025-01-07	51.200	51.200	49.450	49.450	49.450	102,000
2025-01-06	49.450	51.000	49.100	50.000	50.000	154,000
2025-01-03	47.050	49.850	47.000	49.000	49.000	85,000
2025-01-02	47.350	47.500	46.500	47.000	47.000	37,000
2024-12-31	48.800	48.800	46.600	47.350	47.350	67,000
2024-12-30	49.450	50.400	48.750	48.750	48.750	147,000
2024-12-27	48.600	51.500	48.600	50.600	50.600	591,000
2024-12-26	54.000	54.000	54.000	54.000	54.000	251,000
2024-12-25	46.800	49.150	46.800	49.150	49.150	119,000
2024-12-24	44.200	45.700	44.200	44.700	44.700	47,000
2024-12-23	43.800	44.100	43.700	44.100	44.100	28,000
2024-12-20	44.700	44.700	43.200	43.300	43.300	38,000
2024-12-19	43.800	43.800	42.850	43.200	43.200	15,000
2024-12-18	42.900	43.950	42.300	43.950	43.950	23,000
2024-12-17	42.750	44.450	42.750	43.000	43.000	55,000
2024-12-16	43.150	46.000	41.000	41.000	41.000	32,000
2024-12-13	44.350	44.450	42.500	44.000	44.000	22,000
2024-12-12	44.200	44.600	43.350	43.350	43.350	13,000
2024-12-11	44.000	44.300	42.300	44.300	44.300	37,000
2024-12-10	44.200	44.500	44.000	44.000	44.000	13,000
2024-12-09	45.000	45.650	44.000	44.800	44.800	39,000
2024-12-06	47.650	47.650	45.600	45.650	45.650	30,000
2024-12-05	46.250	46.500	45.600	45.600	45.600	23,000
2024-12-04	45.550	45.600	44.500	45.600	45.600	42,000
2024-12-03	45.500	46.800	45.300	45.550	45.550	71,000
2024-12-02	42.800	46.650	42.500	46.650	46.650	171,000
2024-11-29	41.100	42.450	41.100	42.450	42.450	13,000
2024-11-28	43.300	45.000	42.150	45.000	45.000	28,000
2024-11-27	43.100	43.500	43.100	43.350	43.350	20,000
2024-11-26	44.950	45.550	44.200	44.500	44.500	44,000
2024-11-25	44.600	45.500	44.600	44.950	44.950	34,000
2024-11-22	44.000	45.750	44.000	45.750	45.750	80,000
2024-11-21	44.000	47.900	43.750	46.500	46.500	155,000
2024-11-20	41.000	45.200	41.000	45.200	45.200	103,673
2024-11-19	41.250	41.250	40.600	41.100	41.100	34,000
2024-11-18	42.100	42.100	41.250	41.250	41.250	39,000
2024-11-15	42.550	43.000	42.050	42.100	42.100	34,000
2024-11-14	43.850	43.850	42.000	42.500	42.500	59,000
2024-11-13	44.450	45.150	44.450	44.600	44.600	44,000
2024-11-12	46.050	46.050	44.400	44.450	44.450	72,000
2024-11-11	45.100	46.800	44.400	46.500	46.500	244,000
2024-11-08	53.300	53.300	46.600	48.000	48.000	427,000
2024-11-07	51.500	51.500	49.300	51.400	51.400	275,000
2024-11-06	54.200	54.200	50.200	51.500	51.500	922,000
2024-11-05	48.000	49.300	47.500	49.300	49.300	586,000
2024-11-04	43.900	44.850	42.000	44.850	44.850	398,000
2024-11-01	38.650	40.800	38.600	40.800	40.800	163,000
2024-10-30	37.000	37.100	36.800	37.100	37.100	7,000

← NewerPage 8 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.