MARTAS Precision Slide Co.,Ltd (TPEX:6705)
Taiwan · Delayed Price · Currency is TWD 96.90
-3.60 (-3.58%)
Oct 29, 2026, 1:34 PM CST
TPEX:6705 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 97.40 | 100.00 | 94.00 | 96.90 | 96.90 | -3.58% | 15,748 |
| Oct 28, 2026 | 96.80 | 101.00 | 96.80 | 100.50 | 100.50 | 3.82% | 42,136 |
| Oct 27, 2026 | 95.70 | 99.40 | 95.60 | 96.80 | 96.80 | -2.62% | 9,642 |
| Oct 22, 2026 | 99.70 | 99.80 | 96.00 | 99.40 | 99.40 | -0.50% | 7,714 |
| Oct 21, 2026 | 99.50 | 99.90 | 99.00 | 99.90 | 99.90 | 0.40% | 4,057 |
| Oct 20, 2026 | 99.50 | 99.50 | 95.70 | 99.50 | 99.50 | -0.40% | 536 |
| Oct 16, 2026 | 98.60 | 101.50 | 95.70 | 99.90 | 99.90 | 1.32% | 23,655 |
| Oct 15, 2026 | 99.20 | 99.20 | 92.00 | 98.60 | 98.60 | -0.60% | 33,699 |
| Oct 14, 2026 | 96.50 | 99.20 | 96.20 | 99.20 | 99.20 | 2.80% | 12,116 |
| Oct 13, 2026 | 96.20 | 98.00 | 94.70 | 96.50 | 96.50 | -1.53% | 11,258 |
| Oct 12, 2026 | 99.00 | 99.00 | 96.10 | 98.00 | 98.00 | -1.01% | 4,255 |
| Oct 8, 2026 | 97.10 | 99.00 | 96.60 | 99.00 | 99.00 | - | 3,619 |
| Oct 7, 2026 | 99.90 | 99.90 | 97.10 | 99.00 | 99.00 | -0.90% | 28,186 |
| Oct 6, 2026 | 99.90 | 99.90 | 97.20 | 99.90 | 99.90 | -0.10% | 712 |
| Oct 5, 2026 | 99.90 | 102.00 | 99.00 | 100.00 | 100.00 | 0.10% | 81,923 |
| Oct 2, 2026 | 98.30 | 99.90 | 96.00 | 99.90 | 99.90 | 1.63% | 7,813 |
| Oct 1, 2026 | 98.00 | 98.30 | 98.00 | 98.30 | 98.30 | 0.31% | 1,643 |
| Sep 30, 2026 | 99.90 | 99.90 | 95.60 | 98.00 | 98.00 | - | 5,054 |
| Sep 29, 2026 | 102.00 | 102.00 | 95.60 | 98.00 | 98.00 | -3.92% | 16,796 |
| Sep 24, 2026 | 101.00 | 102.00 | 98.10 | 102.00 | 102.00 | 1.49% | 24,352 |
| Sep 23, 2026 | 100.50 | 101.00 | 97.00 | 100.50 | 100.50 | - | 12,282 |
| Sep 22, 2026 | 100.50 | 100.50 | 97.00 | 100.50 | 100.50 | - | 18,076 |
| Sep 21, 2026 | 99.60 | 100.50 | 99.00 | 100.50 | 100.50 | 0.90% | 29,187 |
| Sep 18, 2026 | 99.70 | 99.70 | 99.00 | 99.60 | 99.60 | 0.10% | 7,002 |
| Sep 17, 2026 | 98.20 | 101.00 | 97.60 | 99.50 | 99.50 | 1.32% | 14,240 |
| Sep 15, 2026 | 98.00 | 98.20 | 98.00 | 98.20 | 98.20 | 0.20% | 2,011 |
| Sep 14, 2026 | 99.90 | 99.90 | 94.60 | 98.00 | 98.00 | -1.90% | 49,475 |
| Sep 11, 2026 | 100.00 | 100.00 | 96.60 | 99.90 | 99.90 | -0.10% | 12,075 |
| Sep 10, 2026 | 101.00 | 101.50 | 99.10 | 100.00 | 100.00 | -0.99% | 37,120 |
| Sep 9, 2026 | 100.00 | 102.50 | 99.30 | 101.00 | 101.00 | 1.20% | 40,234 |
| Sep 8, 2026 | 103.00 | 103.00 | 98.00 | 99.80 | 99.80 | -3.11% | 23,651 |
| Sep 7, 2026 | 104.50 | 104.50 | 99.30 | 103.00 | 103.00 | -0.48% | 5,254 |
| Sep 4, 2026 | 104.00 | 104.50 | 99.00 | 103.50 | 103.50 | -0.48% | 32,533 |
| Sep 3, 2026 | 99.40 | 106.50 | 98.80 | 104.00 | 104.00 | 5.16% | 27,967 |
| Sep 2, 2026 | 99.50 | 99.50 | 98.00 | 98.90 | 98.90 | -0.50% | 12,825 |
| Sep 1, 2026 | 99.90 | 102.00 | 95.00 | 99.40 | 99.40 | -0.50% | 70,645 |
| Aug 31, 2026 | 102.50 | 105.00 | 97.70 | 99.90 | 99.90 | -4.86% | 72,919 |
| Aug 28, 2026 | 104.00 | 107.50 | 102.00 | 105.00 | 105.00 | -1.87% | 38,095 |
| Aug 27, 2026 | 109.00 | 109.00 | 103.50 | 107.00 | 107.00 | -1.83% | 16,104 |
| Aug 26, 2026 | 107.00 | 110.00 | 103.00 | 109.00 | 109.00 | 2.35% | 19,410 |
| Aug 25, 2026 | 108.00 | 108.50 | 104.00 | 106.50 | 106.50 | -2.29% | 32,934 |
| Aug 24, 2026 | 108.00 | 110.50 | 106.50 | 109.00 | 109.00 | 0.93% | 31,341 |
| Aug 21, 2026 | 107.50 | 108.50 | 105.50 | 108.00 | 108.00 | -0.46% | 22,538 |
| Aug 20, 2026 | 109.00 | 109.50 | 104.50 | 108.50 | 108.50 | -0.46% | 57,792 |
| Aug 19, 2026 | 100.00 | 109.00 | 100.00 | 109.00 | 109.00 | 7.92% | 47,683 |
| 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 |