Mars Semiconductor Corp. (TPEX:6708)
Taiwan · Delayed Price · Currency is TWD 55.00
-3.20 (-5.50%)
Oct 16, 2026, 1:30 PM CST
Mars Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 56.00 | 62.00 | 55.00 | 55.00 | 55.00 | -5.50% | 197,910 |
| 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 |
| Aug 24, 2026 | 38.15 | 38.25 | 38.15 | 38.15 | 38.15 | -1.80% | 9,185 |
| Aug 21, 2026 | 39.40 | 39.40 | 38.60 | 38.85 | 38.85 | 0.52% | 18,002 |
| Aug 20, 2026 | 38.60 | 38.70 | 38.50 | 38.65 | 38.65 | -2.77% | 15,450 |
| Aug 19, 2026 | 38.15 | 39.75 | 38.15 | 39.75 | 39.75 | 2.71% | 5,086 |
| Aug 18, 2026 | 39.90 | 39.90 | 38.70 | 38.70 | 38.70 | -3.25% | 18,401 |
| Aug 17, 2026 | 38.85 | 40.95 | 38.50 | 40.00 | 40.00 | 7.38% | 82,039 |
| Aug 14, 2026 | 37.90 | 37.90 | 37.00 | 37.25 | 37.25 | -1.72% | 16,100 |
| Aug 13, 2026 | 37.80 | 37.90 | 37.80 | 37.90 | 37.90 | -0.26% | 3,610 |
| Aug 12, 2026 | 37.80 | 38.05 | 37.60 | 38.00 | 38.00 | -2.31% | 15,331 |
| Aug 11, 2026 | 38.00 | 38.90 | 37.80 | 38.90 | 38.90 | 0.26% | 5,015 |
| Aug 10, 2026 | 37.60 | 38.80 | 37.40 | 38.80 | 38.80 | 0.39% | 4,000 |
| Aug 6, 2026 | 38.70 | 38.70 | 38.00 | 38.65 | 38.65 | -0.90% | 10,020 |
| Aug 5, 2026 | 39.55 | 39.55 | 39.00 | 39.00 | 39.00 | - | 14,270 |