Mars Semiconductor Corp. (TPEX:6708)
Taiwan · Delayed Price · Currency is TWD 43.75
+0.25 (0.57%)
Apr 24, 2026, 1:30 PM CST
Mars Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 43.50 | 45.50 | 43.00 | 43.75 | 43.75 | 0.57% | 149,455 |
| Apr 23, 2026 | 45.00 | 46.00 | 41.70 | 43.50 | 43.50 | 0.69% | 147,554 |
| Apr 22, 2026 | 40.00 | 43.20 | 40.00 | 43.20 | 43.20 | 9.92% | 112,884 |
| Apr 21, 2026 | 39.25 | 39.80 | 38.95 | 39.30 | 39.30 | 2.08% | 52,235 |
| Apr 20, 2026 | 38.30 | 39.50 | 38.10 | 38.50 | 38.50 | -2.04% | 98,369 |
| Apr 17, 2026 | 39.50 | 39.50 | 38.00 | 39.30 | 39.30 | 2.08% | 29,013 |
| Apr 16, 2026 | 38.00 | 38.95 | 38.00 | 38.50 | 38.50 | -0.39% | 22,954 |
| Apr 15, 2026 | 39.50 | 39.50 | 38.65 | 38.65 | 38.65 | -0.77% | 28,754 |
| Apr 14, 2026 | 39.00 | 39.20 | 38.30 | 38.95 | 38.95 | -0.64% | 49,065 |
| Apr 13, 2026 | 39.50 | 39.60 | 38.75 | 39.20 | 39.20 | 0.51% | 6,201 |
| Apr 10, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 18,937 |
| Apr 9, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -2.50% | 7,267 |
| Apr 8, 2026 | 39.50 | 40.00 | 39.50 | 40.00 | 40.00 | -2.32% | 18,071 |
| Apr 7, 2026 | 41.00 | 41.00 | 40.90 | 40.95 | 40.95 | 1.36% | 18,013 |
| Apr 2, 2026 | 40.40 | 40.40 | 40.35 | 40.40 | 40.40 | - | 8,229 |
| Apr 1, 2026 | 39.15 | 40.75 | 39.15 | 40.40 | 40.40 | 3.19% | 8,593 |
| Mar 31, 2026 | 38.50 | 39.50 | 38.50 | 39.15 | 39.15 | -0.13% | 14,198 |
| Mar 30, 2026 | 38.50 | 39.20 | 38.50 | 39.20 | 39.20 | 1.69% | 2,028 |
| Mar 27, 2026 | 38.35 | 39.40 | 38.35 | 38.55 | 38.55 | -3.99% | 3,000 |
| Mar 26, 2026 | 41.20 | 41.20 | 38.80 | 40.15 | 40.15 | 0.25% | 14,394 |
| Mar 25, 2026 | 38.00 | 40.05 | 37.80 | 40.05 | 40.05 | 4.30% | 15,019 |
| Mar 24, 2026 | 38.25 | 38.45 | 38.25 | 38.40 | 38.40 | -0.26% | 6,207 |
| Mar 23, 2026 | 38.60 | 39.00 | 38.30 | 38.50 | 38.50 | -0.65% | 17,805 |
| Mar 20, 2026 | 38.65 | 39.50 | 38.60 | 38.75 | 38.75 | -1.27% | 15,564 |
| Mar 19, 2026 | 39.20 | 39.25 | 38.05 | 39.25 | 39.25 | -2.12% | 17,001 |
| Mar 18, 2026 | 40.50 | 40.50 | 39.10 | 40.10 | 40.10 | -1.60% | 22,310 |
| Mar 17, 2026 | 39.20 | 41.05 | 38.55 | 40.75 | 40.75 | 3.95% | 11,267 |
| Mar 16, 2026 | 39.15 | 39.20 | 39.15 | 39.20 | 39.20 | 1.55% | 10,524 |
| Mar 13, 2026 | 39.00 | 39.00 | 38.60 | 38.60 | 38.60 | 1.05% | 5,136 |
| Mar 12, 2026 | 40.00 | 40.00 | 38.20 | 38.20 | 38.20 | -3.17% | 4,070 |
| Mar 11, 2026 | 39.50 | 39.60 | 39.20 | 39.45 | 39.45 | 0.77% | 11,107 |
| Mar 10, 2026 | 40.00 | 40.00 | 39.15 | 39.15 | 39.15 | - | 2,195 |
| Mar 9, 2026 | 42.20 | 42.20 | 39.05 | 39.15 | 39.15 | -6.34% | 17,099 |
| Mar 6, 2026 | 40.50 | 41.80 | 39.75 | 41.80 | 41.80 | -0.36% | 14,468 |
| Mar 5, 2026 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 1.45% | 6,000 |
| Mar 4, 2026 | 42.20 | 42.20 | 40.00 | 41.35 | 41.35 | -0.84% | 11,358 |
| Mar 3, 2026 | 42.70 | 42.70 | 40.00 | 41.70 | 41.70 | 0.97% | 19,740 |
| Mar 2, 2026 | 43.20 | 43.20 | 41.00 | 41.30 | 41.30 | -4.40% | 30,249 |
| Feb 26, 2026 | 43.40 | 43.80 | 40.80 | 43.20 | 43.20 | -0.46% | 57,267 |
| Feb 25, 2026 | 42.50 | 43.40 | 42.00 | 43.40 | 43.40 | - | 10,150 |
| Feb 24, 2026 | 42.80 | 44.25 | 42.80 | 43.40 | 43.40 | 3.33% | 26,400 |
| Feb 23, 2026 | 41.80 | 43.50 | 41.80 | 42.00 | 42.00 | 1.94% | 16,452 |
| Feb 11, 2026 | 41.15 | 42.15 | 41.00 | 41.20 | 41.20 | -2.60% | 30,051 |
| Feb 10, 2026 | 42.80 | 42.85 | 40.60 | 42.30 | 42.30 | 0.71% | 16,653 |
| Feb 9, 2026 | 42.10 | 42.10 | 40.85 | 42.00 | 42.00 | -0.24% | 8,407 |
| Feb 6, 2026 | 39.35 | 42.10 | 39.35 | 42.10 | 42.10 | 0.24% | 6,001 |
| Feb 5, 2026 | 42.50 | 42.50 | 41.50 | 42.00 | 42.00 | 0.24% | 13,257 |
| Feb 4, 2026 | 41.50 | 43.00 | 41.50 | 41.90 | 41.90 | -2.22% | 5,010 |
| Feb 3, 2026 | 41.00 | 42.85 | 41.00 | 42.85 | 42.85 | 4.77% | 7,942 |
| Feb 2, 2026 | 42.20 | 42.60 | 40.85 | 40.90 | 40.90 | -3.08% | 19,096 |