Mars Semiconductor Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 96.500 | 101.00 | 96.000 | 97.900 | 94.107 | 234,651 |
| 2021-11-12 | 92.000 | 100.00 | 91.000 | 96.000 | 92.281 | 356,166 |
| 2021-11-11 | 91.000 | 91.200 | 89.000 | 91.200 | 87.667 | 78,784 |
| 2021-11-10 | 88.500 | 90.900 | 88.000 | 90.300 | 86.802 | 54,161 |
| 2021-11-09 | 86.900 | 88.900 | 83.900 | 88.900 | 85.456 | 55,173 |
| 2021-11-08 | 87.000 | 89.300 | 84.000 | 85.600 | 82.284 | 106,039 |
| 2021-11-05 | 89.900 | 89.900 | 87.100 | 89.900 | 86.417 | 9,819 |
| 2021-11-04 | 91.000 | 91.000 | 87.500 | 89.300 | 85.840 | 26,704 |
| 2021-11-03 | 92.000 | 92.000 | 88.200 | 90.500 | 86.994 | 33,785 |
| 2021-11-02 | 92.500 | 92.600 | 90.000 | 91.200 | 87.667 | 83,455 |
| 2021-11-01 | 85.000 | 92.800 | 84.500 | 90.300 | 86.802 | 110,403 |
| 2021-10-29 | 84.700 | 84.700 | 83.000 | 84.700 | 81.419 | 20,829 |
| 2021-10-28 | 85.800 | 85.800 | 83.100 | 84.500 | 81.226 | 7,425 |
| 2021-10-27 | 85.000 | 86.000 | 84.000 | 84.400 | 81.130 | 63,217 |
| 2021-10-26 | 81.700 | 84.300 | 80.300 | 84.200 | 80.938 | 31,223 |
← NewerPage 21 of 21 · 1,215 trading days
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.