MARTAS Precision Slide Co.,Ltd (TPEX:6705)
Taiwan · Delayed Price · Currency is TWD 89.50
-0.30 (-0.33%)
At close: Jul 17, 2026
TPEX:6705 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 106.00 | 106.50 | 99.30 | 103.00 | 100.48 | -2.83% | 55,316 |
| Jun 3, 2026 | 102.50 | 106.50 | 98.50 | 106.00 | 103.40 | 1.44% | 83,535 |
| Jun 2, 2026 | 96.90 | 112.50 | 96.50 | 104.50 | 101.94 | 10.00% | 213,444 |
| Jun 1, 2026 | 94.00 | 96.80 | 92.40 | 95.00 | 92.67 | 1.28% | 99,335 |
| May 29, 2026 | 88.50 | 95.60 | 88.20 | 93.80 | 91.50 | 6.59% | 76,870 |
| May 28, 2026 | 87.70 | 89.50 | 87.70 | 88.00 | 85.84 | -2.22% | 10,615 |
| May 27, 2026 | 90.00 | 93.20 | 88.10 | 90.00 | 87.80 | -3.33% | 69,095 |
| May 26, 2026 | 95.10 | 95.50 | 89.70 | 93.10 | 90.82 | -2.00% | 96,714 |
| May 25, 2026 | 93.50 | 99.00 | 93.50 | 95.00 | 92.67 | 1.60% | 53,958 |
| May 22, 2026 | 94.00 | 97.20 | 93.50 | 93.50 | 91.21 | -0.53% | 35,845 |
| May 21, 2026 | 89.00 | 100.50 | 89.00 | 94.00 | 91.70 | 6.82% | 92,010 |
| May 20, 2026 | 96.10 | 96.50 | 86.70 | 88.00 | 85.84 | -12.00% | 112,298 |
| May 19, 2026 | 92.00 | 103.50 | 92.00 | 100.00 | 97.55 | 5.82% | 127,632 |
| May 18, 2026 | 94.00 | 101.00 | 85.50 | 94.50 | 92.19 | -3.37% | 223,862 |
| May 15, 2026 | 97.60 | 99.00 | 93.00 | 97.80 | 95.40 | -4.12% | 99,233 |
| May 14, 2026 | 93.20 | 113.00 | 89.70 | 102.00 | 99.50 | 8.74% | 198,665 |
| May 13, 2026 | 96.70 | 97.00 | 93.00 | 93.80 | 91.50 | -3.00% | 86,865 |
| May 12, 2026 | 104.50 | 106.00 | 96.70 | 96.70 | 94.33 | -10.88% | 138,255 |
| May 11, 2026 | 118.00 | 118.00 | 103.00 | 108.50 | 105.84 | -8.05% | 123,929 |
| May 8, 2026 | 114.50 | 121.50 | 97.00 | 118.00 | 115.11 | -0.84% | 380,648 |
| May 7, 2026 | 99.60 | 121.00 | 99.50 | 119.00 | 116.09 | 15.53% | 306,279 |