MARTAS Precision Slide Co.,Ltd (TPEX:6705)
Taiwan · Delayed Price · Currency is TWD 98.30
-20.70 (-17.39%)
May 8, 2026, 1:49 PM CST
TPEX:6705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 114.50 | 121.50 | 97.00 | 118.00 | 118.00 | -0.84% | 380,648 |
| May 7, 2026 | 99.60 | 121.00 | 99.50 | 119.00 | 119.00 | 15.53% | 306,279 |
| May 6, 2026 | 101.00 | 108.50 | 98.00 | 103.00 | 103.00 | 1.48% | 108,983 |
| May 5, 2026 | 102.00 | 109.00 | 96.90 | 101.50 | 101.50 | -0.49% | 152,429 |
| May 4, 2026 | 98.90 | 112.00 | 98.90 | 102.00 | 102.00 | 4.94% | 87,005 |
| Apr 30, 2026 | 94.50 | 102.00 | 93.00 | 97.20 | 97.20 | -0.31% | 56,600 |
| Apr 29, 2026 | 105.00 | 105.00 | 93.20 | 97.50 | 97.50 | -7.14% | 62,188 |
| Apr 28, 2026 | 109.50 | 109.50 | 102.00 | 105.00 | 105.00 | -7.89% | 79,594 |
| Apr 27, 2026 | 103.00 | 116.00 | 86.60 | 114.00 | 114.00 | 10.68% | 301,555 |
| Apr 24, 2026 | 119.00 | 120.00 | 96.10 | 103.00 | 103.00 | -14.52% | 319,394 |
| Apr 23, 2026 | 131.00 | 142.00 | 116.00 | 120.50 | 120.50 | -7.66% | 413,436 |
| Apr 22, 2026 | 146.50 | 154.00 | 110.00 | 130.50 | 130.50 | -10.92% | 716,760 |
| Apr 21, 2026 | 75.40 | 150.00 | 75.00 | 146.50 | 146.50 | 94.30% | 862,559 |
| Apr 20, 2026 | 72.80 | 76.00 | 69.60 | 75.40 | 75.40 | 3.57% | 196,491 |
| Apr 17, 2026 | 73.00 | 74.70 | 70.10 | 72.80 | 72.80 | 4.00% | 93,803 |
| Apr 16, 2026 | 66.60 | 73.00 | 66.60 | 70.00 | 70.00 | 0.57% | 69,796 |
| Apr 15, 2026 | 72.10 | 72.70 | 66.60 | 69.60 | 69.60 | -3.47% | 57,437 |
| Apr 14, 2026 | 67.50 | 72.10 | 64.10 | 72.10 | 72.10 | 3.00% | 131,558 |
| Apr 13, 2026 | 67.60 | 71.50 | 67.00 | 70.00 | 70.00 | 3.55% | 39,713 |
| Apr 10, 2026 | 69.90 | 70.20 | 67.50 | 67.60 | 67.60 | -3.01% | 26,703 |
| Apr 9, 2026 | 70.00 | 72.30 | 66.90 | 69.70 | 69.70 | -3.19% | 14,883 |
| Apr 8, 2026 | 69.50 | 72.00 | 67.30 | 72.00 | 72.00 | 3.60% | 69,652 |
| Apr 7, 2026 | 67.40 | 70.40 | 67.40 | 69.50 | 69.50 | 3.12% | 26,370 |
| Apr 2, 2026 | 70.60 | 70.90 | 67.40 | 67.40 | 67.40 | -7.03% | 29,349 |
| Apr 1, 2026 | 70.00 | 74.00 | 68.70 | 72.50 | 72.50 | 3.57% | 49,946 |
| Mar 31, 2026 | 70.30 | 72.60 | 66.60 | 70.00 | 70.00 | -0.43% | 47,867 |
| Mar 30, 2026 | 70.30 | 70.30 | 68.00 | 70.30 | 70.30 | -0.14% | 15,052 |
| Mar 27, 2026 | 68.20 | 70.40 | 67.50 | 70.40 | 70.40 | 3.38% | 26,860 |
| Mar 26, 2026 | 73.50 | 73.50 | 67.00 | 68.10 | 68.10 | -7.35% | 89,923 |
| Mar 25, 2026 | 74.30 | 74.30 | 67.90 | 73.50 | 73.50 | -1.47% | 132,496 |
| Mar 24, 2026 | 71.70 | 74.60 | 67.70 | 74.60 | 74.60 | -0.53% | 206,818 |
| Mar 23, 2026 | 73.50 | 76.80 | 66.80 | 75.00 | 75.00 | 3.45% | 217,637 |
| Mar 20, 2026 | 62.50 | 73.30 | 62.50 | 72.50 | 72.50 | 16.00% | 239,793 |
| Mar 19, 2026 | 60.20 | 62.50 | 59.80 | 62.50 | 62.50 | 3.82% | 21,740 |
| Mar 18, 2026 | 60.00 | 62.50 | 59.80 | 60.20 | 60.20 | -4.29% | 67,950 |
| Mar 17, 2026 | 62.70 | 65.30 | 61.50 | 62.90 | 62.90 | -3.38% | 34,000 |
| Mar 16, 2026 | 59.90 | 65.20 | 59.90 | 65.10 | 65.10 | 8.68% | 27,896 |
| Mar 13, 2026 | 60.80 | 60.80 | 58.90 | 59.90 | 59.90 | -4.47% | 22,070 |
| Mar 12, 2026 | 60.50 | 62.70 | 60.50 | 62.70 | 62.70 | 3.64% | 14,060 |
| Mar 11, 2026 | 59.80 | 62.00 | 58.80 | 60.50 | 60.50 | 1.68% | 45,980 |
| Mar 10, 2026 | 59.00 | 60.90 | 56.10 | 59.50 | 59.50 | -0.34% | 57,637 |
| Mar 9, 2026 | 57.50 | 59.70 | 55.10 | 59.70 | 59.70 | -0.50% | 61,290 |
| Mar 6, 2026 | 60.00 | 60.00 | 57.50 | 60.00 | 60.00 | - | 2,020 |
| Mar 5, 2026 | 59.50 | 60.00 | 58.80 | 60.00 | 60.00 | - | 3,010 |
| Mar 4, 2026 | 58.50 | 60.20 | 57.60 | 60.00 | 60.00 | -0.33% | 14,058 |
| Mar 3, 2026 | 60.20 | 60.20 | 58.50 | 60.20 | 60.20 | - | 6,238 |
| Mar 2, 2026 | 60.00 | 60.20 | 58.50 | 60.20 | 60.20 | -0.99% | 21,050 |
| Feb 26, 2026 | 60.90 | 62.50 | 58.00 | 60.80 | 60.80 | -0.16% | 66,714 |
| Feb 25, 2026 | 58.00 | 60.90 | 56.50 | 60.90 | 60.90 | 5.00% | 22,422 |
| Feb 24, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 6,231 |