MARTAS Precision Slide Co.,Ltd (TPEX:6705)
Taiwan · Delayed Price · Currency is TWD 93.80
+5.80 (6.59%)
At close: May 29, 2026
TPEX:6705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 88.50 | 95.60 | 88.20 | 93.80 | 93.80 | 6.59% | 76,870 |
| May 28, 2026 | 87.70 | 89.50 | 87.70 | 88.00 | 88.00 | -2.22% | 10,615 |
| May 27, 2026 | 90.00 | 93.20 | 88.10 | 90.00 | 90.00 | -3.33% | 69,095 |
| May 26, 2026 | 95.10 | 95.50 | 89.70 | 93.10 | 93.10 | -2.00% | 96,714 |
| May 25, 2026 | 93.50 | 99.00 | 93.50 | 95.00 | 95.00 | 1.60% | 53,958 |
| May 22, 2026 | 94.00 | 97.20 | 93.50 | 93.50 | 93.50 | -0.53% | 35,845 |
| May 21, 2026 | 89.00 | 100.50 | 89.00 | 94.00 | 94.00 | 6.82% | 92,010 |
| May 20, 2026 | 96.10 | 96.50 | 86.70 | 88.00 | 88.00 | -12.00% | 112,298 |
| May 19, 2026 | 92.00 | 103.50 | 92.00 | 100.00 | 100.00 | 5.82% | 127,632 |
| May 18, 2026 | 94.00 | 101.00 | 85.50 | 94.50 | 94.50 | -3.37% | 223,862 |
| May 15, 2026 | 97.60 | 99.00 | 93.00 | 97.80 | 97.80 | -4.12% | 99,233 |
| May 14, 2026 | 93.20 | 113.00 | 89.70 | 102.00 | 102.00 | 8.74% | 198,665 |
| May 13, 2026 | 96.70 | 97.00 | 93.00 | 93.80 | 93.80 | -3.00% | 86,865 |
| May 12, 2026 | 104.50 | 106.00 | 96.70 | 96.70 | 96.70 | -10.88% | 138,255 |
| May 11, 2026 | 118.00 | 118.00 | 103.00 | 108.50 | 108.50 | -8.05% | 123,929 |
| 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 |