Mars Semiconductor Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-10-29	37.900	37.900	37.000	37.800	37.800	28,000
2024-10-28	37.950	37.950	37.900	37.900	37.900	13,000
2024-10-25	38.350	38.400	37.900	37.900	37.900	21,000
2024-10-24	38.000	38.400	37.600	37.800	37.800	10,000
2024-10-23	37.800	38.000	37.500	38.000	38.000	11,000
2024-10-22	37.450	38.000	37.400	37.400	37.400	13,000
2024-10-21	37.350	37.450	37.350	37.450	37.450	2,000
2024-10-18	37.600	37.600	37.450	37.600	37.600	6,000
2024-10-17	37.500	37.600	37.450	37.600	37.600	11,000
2024-10-16	38.650	38.800	37.500	37.800	37.800	20,000
2024-10-15	37.300	38.750	37.300	38.750	38.750	17,000
2024-10-14	37.600	37.600	36.300	37.300	37.300	33,000
2024-10-11	38.000	38.100	37.600	37.600	37.600	34,000
2024-10-09	39.000	39.100	38.200	38.200	38.200	17,000
2024-10-08	39.200	39.800	39.100	39.200	39.200	10,000
2024-10-07	39.200	40.000	39.200	40.000	40.000	8,000
2024-10-04	39.800	39.950	39.200	39.200	39.200	12,000
2024-10-01	40.300	40.300	39.950	39.950	39.950	5,000
2024-09-30	39.700	40.300	39.700	40.300	40.300	9,000
2024-09-27	39.450	40.200	39.450	40.200	40.200	11,000
2024-09-26	39.900	40.450	39.500	40.000	40.000	42,000
2024-09-25	39.550	39.650	39.550	39.650	39.650	9,000
2024-09-24	39.600	39.600	39.250	39.350	39.350	13,000
2024-09-23	39.600	39.650	39.550	39.600	39.600	16,000
2024-09-20	39.650	40.850	39.500	39.550	39.550	10,000
2024-09-19	39.900	39.900	39.900	39.900	39.900	2,000
2024-09-18	39.800	39.950	39.200	39.950	39.950	10,000
2024-09-16	39.800	39.800	39.800	39.800	39.800	4,000
2024-09-13	39.150	43.850	39.100	43.850	43.850	7,000
2024-09-12	39.950	39.950	39.950	39.950	39.950	2,000
2024-09-11	40.000	40.000	40.000	40.000	40.000	0
2024-09-10	39.500	40.000	39.500	40.000	40.000	8,000
2024-09-09	40.400	40.400	40.000	40.000	40.000	4,000
2024-09-06	40.400	40.400	40.400	40.400	40.400	3,000
2024-09-05	40.600	40.600	40.400	40.400	40.400	7,000
2024-09-04	40.100	40.600	39.500	40.600	40.600	25,000
2024-09-03	40.500	40.700	40.200	40.200	40.200	16,000
2024-09-02	41.000	41.000	41.000	41.000	41.000	0
2024-08-30	41.000	41.000	41.000	41.000	41.000	5,000
2024-08-29	40.350	40.350	40.350	40.350	39.950	0
2024-08-28	40.300	40.500	40.300	40.350	39.950	11,000
2024-08-27	40.300	40.300	40.200	40.300	39.901	17,000
2024-08-26	41.000	41.200	40.800	40.800	40.396	10,000
2024-08-23	40.750	40.850	40.750	40.850	40.445	8,000
2024-08-22	39.450	40.750	39.450	40.750	40.346	9,000
2024-08-21	40.650	40.750	40.650	40.750	40.346	6,000
2024-08-20	43.650	43.650	41.000	41.100	40.693	20,000
2024-08-19	40.650	40.650	40.650	40.650	40.247	3,000
2024-08-16	40.900	40.900	40.300	40.650	40.247	11,000
2024-08-15	41.000	41.500	40.650	40.650	40.247	3,000
2024-08-14	39.950	40.500	39.900	40.300	39.901	15,000
2024-08-13	39.200	39.200	38.700	39.200	38.811	8,000
2024-08-12	39.000	39.400	39.000	39.200	38.811	14,000
2024-08-09	39.550	40.300	39.000	39.000	38.613	19,000
2024-08-08	39.050	39.550	39.000	39.000	38.613	17,000
2024-08-07	40.450	40.450	39.500	39.550	39.158	13,000
2024-08-06	39.000	39.100	37.550	37.850	37.475	29,000

← NewerPage 9 of 21 · 1,215 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.