Mars Semiconductor Corp. (TPEX:6708)
Taiwan · Delayed Price · Currency is TWD 68.20
-7.50 (-9.91%)
Nov 6, 2026, 1:30 PM CST
Mars Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 68.20 | 73.50 | 68.20 | 68.20 | 68.20 | -9.91% | 1,372,052 |
| Nov 5, 2026 | 76.20 | 76.20 | 71.30 | 75.70 | 75.70 | 9.24% | 1,850,080 |
| Nov 4, 2026 | 64.50 | 69.30 | 64.50 | 69.30 | 69.30 | 10.00% | 1,841,872 |
| Nov 3, 2026 | 68.00 | 68.80 | 62.10 | 63.00 | 63.00 | -7.76% | 850,031 |
| Nov 2, 2026 | 60.40 | 68.30 | 60.20 | 68.30 | 68.30 | 9.98% | 841,861 |
| Oct 30, 2026 | 61.10 | 63.70 | 58.20 | 62.10 | 62.10 | -3.87% | 589,311 |
| Oct 29, 2026 | 63.00 | 69.10 | 63.00 | 64.60 | 64.60 | 2.70% | 1,579,220 |
| Oct 28, 2026 | 59.30 | 62.90 | 59.30 | 62.90 | 62.90 | 9.97% | 185,649 |
| Oct 27, 2026 | 60.60 | 62.70 | 57.10 | 57.20 | 57.20 | -4.83% | 374,723 |
| Oct 22, 2026 | 65.80 | 66.40 | 60.10 | 60.10 | 60.10 | -6.09% | 631,287 |
| Oct 21, 2026 | 70.00 | 70.50 | 64.00 | 64.00 | 64.00 | -3.76% | 1,336,124 |
| Oct 20, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | 9.92% | 219,766 |
| Oct 19, 2026 | 54.20 | 60.50 | 54.20 | 60.50 | 60.50 | 10.00% | 382,526 |
| Oct 16, 2026 | 56.00 | 62.00 | 55.00 | 55.00 | 55.00 | -5.50% | 204,510 |
| Oct 15, 2026 | 64.60 | 64.60 | 58.20 | 58.20 | 58.20 | -9.91% | 168,146 |
| Oct 14, 2026 | 67.90 | 67.90 | 62.10 | 64.60 | 64.60 | -0.15% | 113,017 |
| Oct 13, 2026 | 70.00 | 70.00 | 63.60 | 64.70 | 64.70 | -8.23% | 275,325 |
| Oct 12, 2026 | 69.90 | 70.50 | 68.40 | 70.50 | 70.50 | 1.88% | 238,553 |
| Oct 8, 2026 | 69.50 | 69.90 | 67.20 | 69.20 | 69.20 | 1.02% | 491,027 |
| Oct 7, 2026 | 71.80 | 71.80 | 67.10 | 68.50 | 68.50 | -6.04% | 941,378 |
| Oct 6, 2026 | 75.40 | 75.40 | 69.50 | 72.90 | 72.90 | 6.27% | 1,750,845 |
| Oct 5, 2026 | 68.60 | 68.60 | 68.50 | 68.60 | 68.60 | 9.94% | 610,503 |
| Oct 2, 2026 | 62.00 | 62.40 | 59.90 | 62.40 | 62.40 | 9.86% | 831,659 |
| Oct 1, 2026 | 56.80 | 56.80 | 54.90 | 56.80 | 56.80 | 9.86% | 1,499,458 |
| Sep 30, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 9.88% | 883,126 |
| Sep 29, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 9.93% | 208,203 |
| Sep 24, 2026 | 39.40 | 42.80 | 39.40 | 42.80 | 42.80 | 9.88% | 347,447 |
| Sep 23, 2026 | 38.70 | 38.95 | 38.70 | 38.95 | 38.95 | 0.13% | 6,000 |
| Sep 22, 2026 | 40.00 | 40.00 | 38.80 | 38.90 | 38.90 | -1.27% | 11,091 |
| Sep 21, 2026 | 39.65 | 39.95 | 38.40 | 39.40 | 39.40 | -0.76% | 74,001 |
| Sep 20, 2026 | 39.85 | 39.95 | 38.50 | 39.70 | 39.70 | - | 1,346 |
| Sep 18, 2026 | 39.85 | 39.95 | 38.50 | 39.70 | 39.70 | 1.40% | 69,346 |
| Sep 17, 2026 | 37.15 | 40.00 | 37.15 | 39.15 | 39.15 | 5.53% | 105,359 |
| Sep 16, 2026 | 38.10 | 38.10 | 37.10 | 37.10 | 37.10 | -0.67% | 11,151 |
| Sep 15, 2026 | 37.35 | 38.65 | 37.35 | 37.35 | 37.35 | 1.49% | 29,168 |
| Sep 14, 2026 | 37.00 | 37.00 | 36.80 | 36.80 | 36.80 | -0.81% | 3,075 |
| Sep 11, 2026 | 37.80 | 37.80 | 37.10 | 37.10 | 37.10 | -1.85% | 10,072 |
| Sep 10, 2026 | 37.35 | 37.80 | 37.35 | 37.80 | 37.80 | - | 11,146 |
| Sep 9, 2026 | 38.00 | 38.00 | 37.25 | 37.80 | 37.80 | -0.53% | 16,065 |
| Sep 8, 2026 | 38.30 | 38.30 | 37.00 | 38.00 | 38.00 | -1.30% | 7,000 |
| Sep 7, 2026 | 39.30 | 39.30 | 37.15 | 38.50 | 38.50 | -0.65% | 39,408 |
| Sep 4, 2026 | 37.90 | 38.75 | 37.90 | 38.75 | 38.75 | -0.13% | 3,015 |
| Sep 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 3.47% | 2,051 |
| Sep 2, 2026 | 38.00 | 38.00 | 37.50 | 37.50 | 37.50 | -0.13% | 6,232 |
| Sep 1, 2026 | 37.30 | 37.95 | 37.30 | 37.55 | 37.55 | -0.13% | 8,000 |
| Aug 31, 2026 | 38.10 | 38.10 | 36.55 | 37.60 | 37.60 | 1.35% | 23,264 |
| Aug 28, 2026 | 37.55 | 38.00 | 37.10 | 37.10 | 37.10 | -1.07% | 26,219 |
| Aug 27, 2026 | 37.20 | 37.50 | 37.00 | 37.50 | 37.50 | -0.13% | 22,001 |
| Aug 26, 2026 | 37.80 | 38.40 | 37.00 | 37.55 | 37.55 | -0.66% | 34,068 |
| Aug 25, 2026 | 37.00 | 37.80 | 36.50 | 37.80 | 37.80 | -0.92% | 27,130 |