MARTAS Precision Slide Co.,Ltd (TPEX:6705)
Taiwan · Delayed Price · Currency is TWD 100.00
-1.00 (-0.99%)
Aug 19, 2026, 10:19 AM CST
TPEX:6705 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 110.50 | 110.50 | 101.00 | 101.00 | 101.00 | -8.60% | 61,063 |
| Aug 17, 2026 | 110.00 | 112.50 | 107.50 | 110.50 | 110.50 | 0.45% | 41,145 |
| Aug 14, 2026 | 118.50 | 120.50 | 106.00 | 110.00 | 110.00 | -8.33% | 176,457 |
| Aug 13, 2026 | 110.50 | 120.50 | 103.00 | 120.00 | 120.00 | 8.60% | 272,760 |
| Aug 12, 2026 | 98.30 | 113.00 | 98.00 | 110.50 | 110.50 | 12.41% | 215,498 |
| Aug 11, 2026 | 96.90 | 99.50 | 93.60 | 98.30 | 98.30 | 0.31% | 53,724 |
| Aug 10, 2026 | 99.50 | 105.00 | 96.60 | 98.00 | 98.00 | -0.51% | 74,437 |
| Aug 7, 2026 | 90.20 | 102.50 | 90.20 | 98.50 | 98.50 | 5.57% | 190,916 |
| Aug 6, 2026 | 94.90 | 99.00 | 89.00 | 93.30 | 93.30 | -1.69% | 65,546 |
| Aug 5, 2026 | 92.20 | 94.90 | 90.50 | 94.90 | 94.90 | 2.93% | 34,420 |
| Aug 4, 2026 | 92.30 | 92.30 | 89.20 | 92.20 | 92.20 | -0.97% | 8,072 |
| Jul 31, 2026 | 91.70 | 93.40 | 91.50 | 93.10 | 93.10 | 5.68% | 33,509 |
| Jul 30, 2026 | 92.60 | 92.60 | 88.10 | 88.10 | 88.10 | -4.76% | 10,613 |
| Jul 29, 2026 | 88.00 | 92.60 | 86.30 | 92.50 | 92.50 | 1.98% | 54,768 |
| Jul 28, 2026 | 87.10 | 90.70 | 87.00 | 90.70 | 90.70 | 4.13% | 20,000 |
| Jul 27, 2026 | 90.00 | 90.00 | 87.10 | 87.10 | 87.10 | -4.07% | 9,330 |
| Jul 24, 2026 | 90.60 | 91.00 | 90.30 | 90.80 | 90.80 | -2.37% | 25,900 |
| Jul 23, 2026 | 91.90 | 93.00 | 91.90 | 93.00 | 93.00 | -1.06% | 2,000 |
| Jul 22, 2026 | 92.00 | 97.10 | 90.90 | 94.00 | 94.00 | 1.84% | 80,440 |
| Jul 21, 2026 | 87.60 | 92.30 | 87.60 | 92.30 | 92.30 | 5.37% | 28,698 |
| Jul 20, 2026 | 88.30 | 92.50 | 87.30 | 87.60 | 87.60 | -2.12% | 45,935 |
| Jul 17, 2026 | 89.80 | 90.00 | 88.00 | 89.50 | 89.50 | -0.33% | 38,110 |
| Jul 16, 2026 | 90.30 | 94.00 | 89.80 | 89.80 | 89.80 | -1.32% | 15,011 |
| Jul 15, 2026 | 91.00 | 92.00 | 90.60 | 91.00 | 91.00 | -4.51% | 49,025 |
| Jul 14, 2026 | 92.30 | 95.30 | 90.70 | 95.30 | 95.30 | - | 8,981 |
| Jul 13, 2026 | 96.20 | 100.00 | 95.00 | 95.30 | 95.30 | 2.47% | 42,252 |
| Jul 9, 2026 | 92.50 | 94.00 | 92.50 | 93.00 | 93.00 | 0.54% | 6,506 |
| Jul 8, 2026 | 93.70 | 99.40 | 92.50 | 92.50 | 92.50 | -1.28% | 32,892 |
| Jul 7, 2026 | 97.30 | 97.30 | 92.50 | 93.70 | 93.70 | 0.11% | 31,870 |
| Jul 6, 2026 | 92.90 | 100.50 | 92.60 | 93.60 | 93.60 | 2.18% | 138,739 |
| Jul 3, 2026 | 90.80 | 93.90 | 90.70 | 93.90 | 91.60 | 1.08% | 7,266 |
| Jul 2, 2026 | 92.80 | 92.90 | 90.20 | 92.90 | 90.62 | 0.43% | 50,885 |
| Jul 1, 2026 | 91.90 | 99.30 | 91.70 | 92.50 | 90.23 | 0.65% | 205,366 |
| Jun 30, 2026 | 90.00 | 91.90 | 89.00 | 91.90 | 89.65 | 3.61% | 20,565 |
| Jun 29, 2026 | 90.60 | 93.20 | 88.40 | 88.70 | 86.53 | -1.44% | 25,580 |
| Jun 26, 2026 | 89.00 | 93.00 | 89.00 | 90.00 | 87.80 | - | 32,310 |
| Jun 25, 2026 | 89.10 | 92.30 | 88.60 | 90.00 | 87.80 | 0.67% | 57,675 |
| Jun 24, 2026 | 93.40 | 93.60 | 89.40 | 89.40 | 87.21 | -7.84% | 23,550 |
| Jun 23, 2026 | 89.00 | 98.00 | 88.50 | 97.00 | 94.62 | 3.97% | 69,310 |
| Jun 22, 2026 | 93.30 | 93.30 | 91.70 | 93.30 | 91.01 | - | 20,173 |
| Jun 18, 2026 | 90.50 | 94.90 | 86.20 | 93.30 | 91.01 | 3.67% | 39,352 |
| Jun 17, 2026 | 90.00 | 91.00 | 89.70 | 90.00 | 87.80 | -3.64% | 38,035 |
| Jun 16, 2026 | 93.30 | 93.60 | 89.10 | 93.40 | 91.11 | -3.51% | 44,514 |
| Jun 15, 2026 | 90.70 | 97.20 | 90.00 | 96.80 | 94.43 | 4.09% | 75,328 |
| Jun 12, 2026 | 90.80 | 94.40 | 90.70 | 93.00 | 90.72 | -1.69% | 27,829 |
| Jun 11, 2026 | 94.50 | 94.60 | 86.00 | 94.60 | 92.28 | - | 81,468 |
| Jun 10, 2026 | 98.00 | 98.30 | 94.60 | 94.60 | 92.28 | -3.47% | 16,779 |
| Jun 9, 2026 | 94.50 | 98.00 | 93.40 | 98.00 | 95.60 | 5.38% | 39,853 |
| Jun 8, 2026 | 96.90 | 96.90 | 91.00 | 93.00 | 90.72 | -10.14% | 80,501 |
| Jun 5, 2026 | 103.00 | 103.50 | 94.00 | 103.50 | 100.96 | 0.49% | 119,390 |