Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	56.000	62.000	55.000	55.000	55.000	197,910
2026-10-15	64.600	64.600	58.200	58.200	58.200	163,001
2026-10-14	67.900	67.900	62.100	64.600	64.600	110,000
2026-10-13	70.000	70.000	63.600	64.700	64.700	269,203
2026-10-12	69.900	70.500	68.400	70.500	70.500	235,030
2026-10-08	69.500	69.900	67.200	69.200	69.200	484,566
2026-10-07	71.800	71.800	67.100	68.500	68.500	930,375
2026-10-06	75.400	75.400	69.500	72.900	72.900	1,725,623
2026-10-05	68.600	68.600	68.500	68.600	68.600	606,346
2026-10-02	62.000	62.400	59.900	62.400	62.400	827,050
2026-10-01	56.800	56.800	54.900	56.800	56.800	1,490,050
2026-09-30	51.700	51.700	51.700	51.700	51.700	879,196
2026-09-29	47.050	47.050	47.050	47.050	47.050	205,001
2026-09-24	39.400	42.800	39.400	42.800	42.800	343,150
2026-09-23	38.700	38.950	38.700	38.950	38.950	6,000
2026-09-22	40.000	40.000	38.800	38.900	38.900	11,000
2026-09-21	39.650	39.950	38.400	39.400	39.400	74,000
2026-09-18	39.850	39.950	38.500	39.700	39.700	69,000
2026-09-17	37.150	40.000	37.150	39.150	39.150	105,000
2026-09-16	38.100	38.100	37.100	37.100	37.100	11,151
2026-09-15	37.350	38.650	37.350	37.350	37.350	29,100
2026-09-14	37.000	37.000	36.800	36.800	36.800	3,075
2026-09-11	37.800	37.800	37.100	37.100	37.100	10,071
2026-09-10	37.350	37.800	37.350	37.800	37.800	11,046
2026-09-09	38.000	38.000	37.250	37.800	37.800	16,010
2026-09-08	38.300	38.300	37.000	38.000	38.000	7,000
2026-09-07	39.300	39.300	37.150	38.500	38.500	39,388
2026-09-04	37.900	38.750	37.900	38.750	38.750	3,000
2026-09-03	38.800	38.800	38.800	38.800	38.800	2,000
2026-09-02	38.000	38.000	37.500	37.500	37.500	6,100
2026-09-01	37.300	37.950	37.300	37.550	37.550	8,000
2026-08-31	38.100	38.100	36.550	37.600	37.600	23,000
2026-08-28	37.550	38.000	37.100	37.100	37.100	26,000
2026-08-27	37.200	37.500	37.000	37.500	37.500	22,000
2026-08-26	37.800	38.400	37.000	37.550	37.550	34,015
2026-08-25	37.000	37.800	36.500	37.800	37.800	27,000
2026-08-24	38.150	38.250	38.150	38.150	38.150	9,020
2026-08-21	39.400	39.400	38.600	38.850	38.850	18,002
2026-08-20	38.600	38.700	38.500	38.650	38.650	15,000
2026-08-19	38.150	39.750	38.150	39.750	39.750	5,083
2026-08-18	39.900	39.900	38.700	38.700	38.700	18,222
2026-08-17	38.850	40.950	38.500	40.000	40.000	81,000
2026-08-14	37.900	37.900	37.000	37.250	37.250	16,000
2026-08-13	37.800	37.900	37.800	37.900	37.900	2,010
2026-08-12	37.800	38.050	37.600	38.000	38.000	15,030
2026-08-11	38.000	38.900	37.800	38.900	38.900	5,000
2026-08-10	37.600	38.800	37.400	38.800	38.800	4,000
2026-08-07	38.650	38.650	38.650	38.650	38.650	0
2026-08-06	38.700	38.700	38.000	38.650	38.650	10,000
2026-08-05	39.550	39.550	39.000	39.000	39.000	14,000
2026-08-04	39.000	39.000	39.000	39.000	39.000	1,000
2026-08-03	39.000	39.000	39.000	39.000	39.000	0
2026-07-31	37.750	39.000	36.900	39.000	39.000	20,004
2026-07-30	37.700	37.700	37.700	37.700	37.700	0
2026-07-29	36.500	37.700	35.000	37.700	37.700	45,000
2026-07-28	38.150	38.150	38.150	38.150	38.150	0
2026-07-27	37.500	38.150	36.700	38.150	38.150	12,000
2026-07-24	37.800	37.800	37.500	37.500	37.500	2,000
2026-07-23	37.800	37.800	37.800	37.800	37.800	0
2026-07-22	38.050	38.050	37.500	37.800	37.800	12,000

Page 1 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.