Mars Semiconductor Corp. (6708.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 48.70 | 48.70 | 46.60 | 46.60 | 46.60 | 103,743 |
| 25 June 2024 | 47.00 | 51.10 | 47.00 | 48.70 | 48.70 | 150,000 |
| 24 June 2024 | 46.25 | 47.00 | 45.75 | 46.90 | 46.90 | 35,000 |
| 21 June 2024 | 45.00 | 46.30 | 45.00 | 46.25 | 46.25 | 35,000 |
| 20 June 2024 | 45.10 | 45.10 | 44.55 | 45.00 | 45.00 | 10,000 |
| 19 June 2024 | 45.60 | 45.60 | 44.05 | 45.00 | 45.00 | 21,000 |
| 18 June 2024 | 45.60 | 45.65 | 45.60 | 45.60 | 45.60 | 8,000 |
| 17 June 2024 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | 40,000 |
| 14 June 2024 | 45.40 | 46.30 | 45.40 | 45.80 | 45.80 | 16,000 |
| 13 June 2024 | 45.05 | 46.50 | 45.00 | 46.10 | 46.10 | 24,000 |
| 12 June 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 2,000 |
| 11 June 2024 | 46.00 | 47.50 | 45.05 | 45.30 | 45.30 | 26,000 |
| 07 June 2024 | 46.50 | 46.50 | 45.85 | 46.00 | 46.00 | 20,000 |
| 06 June 2024 | 46.00 | 47.85 | 45.20 | 46.50 | 46.50 | 45,000 |
| 05 June 2024 | 46.00 | 46.20 | 45.10 | 45.10 | 45.10 | 14,000 |
| 04 June 2024 | 45.20 | 46.00 | 45.20 | 45.25 | 45.25 | 16,000 |
| 03 June 2024 | 46.10 | 46.10 | 45.15 | 45.15 | 45.15 | 37,000 |
| 31 May 2024 | 46.50 | 46.70 | 45.15 | 46.10 | 46.10 | 30,000 |
| 30 May 2024 | 46.80 | 49.95 | 46.40 | 46.75 | 46.75 | 151,000 |
| 29 May 2024 | 43.50 | 46.90 | 42.90 | 46.90 | 46.90 | 129,000 |
| 28 May 2024 | 42.50 | 43.50 | 42.50 | 42.65 | 42.65 | 25,000 |
| 27 May 2024 | 41.95 | 42.90 | 41.95 | 42.25 | 42.25 | 33,000 |
| 24 May 2024 | 41.30 | 41.75 | 41.30 | 41.75 | 41.75 | 10,000 |
| 23 May 2024 | 41.95 | 42.00 | 40.85 | 40.85 | 40.85 | 68,000 |
| 22 May 2024 | 41.95 | 42.80 | 41.95 | 42.15 | 42.15 | 12,000 |
| 21 May 2024 | 41.85 | 41.85 | 41.40 | 41.40 | 41.40 | 9,000 |
| 20 May 2024 | 41.05 | 41.90 | 41.05 | 41.85 | 41.85 | 6,000 |
| 17 May 2024 | 41.50 | 42.50 | 41.00 | 41.50 | 41.50 | 27,000 |
| 16 May 2024 | 42.00 | 42.00 | 41.00 | 41.45 | 41.45 | 34,000 |
| 15 May 2024 | 42.05 | 42.05 | 41.75 | 42.00 | 42.00 | 23,000 |
| 14 May 2024 | 42.00 | 42.05 | 41.90 | 42.00 | 42.00 | 17,000 |
| 13 May 2024 | 41.50 | 42.90 | 41.50 | 42.00 | 42.00 | 7,000 |
| 10 May 2024 | 43.50 | 43.50 | 41.70 | 41.75 | 41.75 | 7,000 |
| 09 May 2024 | 42.90 | 42.90 | 41.45 | 41.45 | 41.45 | 3,000 |
| 08 May 2024 | 41.35 | 41.40 | 41.35 | 41.40 | 41.40 | 3,000 |
| 07 May 2024 | 41.60 | 41.60 | 41.30 | 41.30 | 41.30 | 4,000 |
| 06 May 2024 | 42.00 | 42.00 | 41.15 | 41.15 | 41.15 | 4,000 |
| 03 May 2024 | 41.60 | 41.70 | 41.50 | 41.50 | 41.50 | 8,000 |
| 02 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1,000 |
| 30 Apr 2024 | 42.10 | 42.10 | 41.00 | 41.50 | 41.50 | 25,000 |
| 29 Apr 2024 | 41.40 | 42.10 | 41.40 | 42.10 | 42.10 | 10,000 |
| 26 Apr 2024 | 43.85 | 44.00 | 43.85 | 44.00 | 44.00 | 5,000 |
| 25 Apr 2024 | 41.65 | 42.85 | 41.65 | 42.85 | 42.85 | 2,000 |
| 24 Apr 2024 | 42.50 | 43.25 | 41.80 | 43.20 | 43.20 | 13,000 |
| 23 Apr 2024 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 2,000 |
| 22 Apr 2024 | 42.00 | 42.05 | 40.90 | 41.05 | 41.05 | 19,000 |
| 19 Apr 2024 | 42.60 | 42.60 | 40.55 | 42.00 | 42.00 | 36,000 |
| 18 Apr 2024 | 42.85 | 42.85 | 42.80 | 42.80 | 42.80 | 2,000 |
| 17 Apr 2024 | 41.90 | 42.50 | 41.80 | 42.40 | 42.40 | 11,000 |
| 16 Apr 2024 | 42.50 | 42.70 | 42.50 | 42.50 | 42.50 | 33,000 |
| 15 Apr 2024 | 43.50 | 43.50 | 43.05 | 43.10 | 43.10 | 28,000 |
| 12 Apr 2024 | 44.00 | 44.00 | 43.70 | 43.85 | 43.85 | 38,000 |
| 11 Apr 2024 | 44.55 | 44.55 | 43.95 | 44.00 | 44.00 | 50,000 |
| 10 Apr 2024 | 44.90 | 44.90 | 44.55 | 44.55 | 44.55 | 19,000 |
| 09 Apr 2024 | 44.90 | 45.20 | 44.85 | 44.90 | 44.90 | 20,000 |
| 08 Apr 2024 | 44.90 | 44.95 | 44.90 | 44.90 | 44.90 | 5,000 |
| 03 Apr 2024 | 45.05 | 45.20 | 44.80 | 45.15 | 45.15 | 11,000 |
| 02 Apr 2024 | 44.90 | 45.00 | 44.80 | 44.80 | 44.80 | 10,000 |
| 01 Apr 2024 | 44.80 | 44.90 | 44.80 | 44.80 | 44.80 | 4,000 |
| 29 Mar 2024 | 46.80 | 46.80 | 45.05 | 45.05 | 45.05 | 5,000 |
| 28 Mar 2024 | 47.45 | 47.45 | 45.40 | 45.40 | 45.40 | 40,000 |
| 27 Mar 2024 | 45.00 | 45.00 | 44.50 | 44.60 | 44.60 | 14,000 |
| 26 Mar 2024 | 44.20 | 45.00 | 44.20 | 45.00 | 45.00 | 9,000 |
| 25 Mar 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 22 Mar 2024 | 44.25 | 44.80 | 44.10 | 44.40 | 44.40 | 18,000 |
| 21 Mar 2024 | 44.20 | 45.00 | 43.65 | 44.20 | 44.20 | 26,000 |
| 20 Mar 2024 | 43.40 | 45.00 | 43.40 | 44.20 | 44.20 | 16,000 |
| 19 Mar 2024 | 47.25 | 47.25 | 43.30 | 43.30 | 43.30 | 43,000 |
| 18 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 15 Mar 2024 | 44.85 | 44.85 | 43.50 | 43.90 | 43.90 | 43,000 |
| 14 Mar 2024 | 45.00 | 45.70 | 44.70 | 44.70 | 44.70 | 35,000 |
| 13 Mar 2024 | 46.00 | 46.05 | 45.70 | 45.70 | 45.70 | 33,000 |
| 12 Mar 2024 | 46.70 | 46.75 | 46.05 | 46.05 | 46.05 | 17,000 |
| 11 Mar 2024 | 45.85 | 46.30 | 45.70 | 46.00 | 46.00 | 16,000 |
| 08 Mar 2024 | 45.55 | 46.60 | 45.50 | 46.30 | 46.30 | 48,000 |
| 07 Mar 2024 | 46.85 | 47.50 | 45.55 | 46.60 | 46.60 | 94,000 |
| 06 Mar 2024 | 47.00 | 47.50 | 46.20 | 47.50 | 47.50 | 30,000 |
| 05 Mar 2024 | 47.20 | 47.40 | 46.15 | 46.90 | 46.90 | 54,000 |
| 04 Mar 2024 | 48.00 | 48.00 | 47.05 | 47.05 | 47.05 | 74,000 |
| 01 Mar 2024 | 48.60 | 49.35 | 47.50 | 48.00 | 48.00 | 66,000 |
| 29 Feb 2024 | 48.30 | 49.10 | 47.70 | 47.70 | 47.70 | 46,000 |
| 27 Feb 2024 | 47.80 | 48.50 | 47.80 | 48.05 | 48.05 | 55,000 |
| 26 Feb 2024 | 48.90 | 49.80 | 48.90 | 49.05 | 49.05 | 47,000 |
| 23 Feb 2024 | 49.25 | 50.00 | 48.95 | 48.95 | 48.95 | 39,000 |
| 22 Feb 2024 | 49.50 | 49.50 | 49.25 | 49.25 | 49.25 | 26,000 |
| 21 Feb 2024 | 50.00 | 50.00 | 49.00 | 49.40 | 49.40 | 22,000 |
| 20 Feb 2024 | 51.40 | 51.50 | 49.65 | 50.00 | 50.00 | 49,000 |
| 19 Feb 2024 | 52.60 | 52.60 | 50.10 | 50.80 | 50.80 | 59,000 |
| 16 Feb 2024 | 49.80 | 51.30 | 49.80 | 50.50 | 50.50 | 56,000 |
| 15 Feb 2024 | 50.00 | 50.60 | 49.70 | 50.40 | 50.40 | 75,000 |
| 05 Feb 2024 | 48.80 | 50.00 | 48.80 | 48.85 | 48.85 | 42,000 |
| 02 Feb 2024 | 48.45 | 49.00 | 48.35 | 49.00 | 49.00 | 28,000 |
| 01 Feb 2024 | 47.90 | 48.70 | 47.60 | 48.70 | 48.70 | 19,000 |
| 31 Jan 2024 | 48.00 | 48.00 | 47.70 | 47.95 | 47.95 | 20,000 |
| 30 Jan 2024 | 48.20 | 48.25 | 46.85 | 47.90 | 47.90 | 18,000 |
| 29 Jan 2024 | 48.60 | 48.60 | 47.80 | 47.90 | 47.90 | 16,000 |
| 26 Jan 2024 | 47.00 | 47.50 | 47.00 | 47.50 | 47.50 | 35,000 |
| 25 Jan 2024 | 48.00 | 48.00 | 47.40 | 47.50 | 47.50 | 33,000 |
| 24 Jan 2024 | 48.10 | 48.90 | 47.80 | 48.00 | 48.00 | 20,000 |
| 23 Jan 2024 | 49.00 | 49.50 | 48.00 | 48.10 | 48.10 | 20,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.