MARTAS Precision Slide Co.,Ltd (TPEX:6705)
Taiwan
· Delayed Price · Currency is TWD 96.90
-8.10 (-7.71%)
Apr 29, 2026, 1:50 PM CST
TPEX:6705 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 62.70 | 65.30 | 61.50 | 62.90 | 62.90 | -3.38% | 34,000 |
| Mar 16, 2026 | 59.90 | 65.20 | 59.90 | 65.10 | 65.10 | 8.68% | 27,896 |
| Mar 13, 2026 | 60.80 | 60.80 | 58.90 | 59.90 | 59.90 | -4.47% | 22,070 |
| Mar 12, 2026 | 60.50 | 62.70 | 60.50 | 62.70 | 62.70 | 3.64% | 14,060 |
| Mar 11, 2026 | 59.80 | 62.00 | 58.80 | 60.50 | 60.50 | 1.68% | 45,980 |
| Mar 10, 2026 | 59.00 | 60.90 | 56.10 | 59.50 | 59.50 | -0.34% | 57,637 |
| Mar 9, 2026 | 57.50 | 59.70 | 55.10 | 59.70 | 59.70 | -0.50% | 61,290 |
| Mar 6, 2026 | 60.00 | 60.00 | 57.50 | 60.00 | 60.00 | - | 2,020 |
| Mar 5, 2026 | 59.50 | 60.00 | 58.80 | 60.00 | 60.00 | - | 3,010 |
| Mar 4, 2026 | 58.50 | 60.20 | 57.60 | 60.00 | 60.00 | -0.33% | 14,058 |
| Mar 3, 2026 | 60.20 | 60.20 | 58.50 | 60.20 | 60.20 | - | 6,238 |
| Mar 2, 2026 | 60.00 | 60.20 | 58.50 | 60.20 | 60.20 | -0.99% | 21,050 |
| Feb 26, 2026 | 60.90 | 62.50 | 58.00 | 60.80 | 60.80 | -0.16% | 66,714 |
| Feb 25, 2026 | 58.00 | 60.90 | 56.50 | 60.90 | 60.90 | 5.00% | 22,422 |
| Feb 24, 2026 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 6,231 |
| Feb 23, 2026 | 60.00 | 60.00 | 58.30 | 60.00 | 60.00 | 2.92% | 4,070 |
| Feb 11, 2026 | 61.00 | 61.00 | 58.30 | 58.30 | 58.30 | -4.58% | 9,120 |
| Feb 10, 2026 | 63.70 | 63.70 | 58.00 | 61.10 | 61.10 | -4.53% | 63,276 |
| Feb 9, 2026 | 59.00 | 67.20 | 55.10 | 64.00 | 64.00 | 8.47% | 171,085 |
| Feb 6, 2026 | 58.30 | 59.00 | 54.50 | 59.00 | 59.00 | 3.51% | 40,365 |
| Feb 5, 2026 | 55.20 | 64.50 | 53.70 | 57.00 | 57.00 | 0.71% | 137,390 |
| Feb 4, 2026 | 59.30 | 59.50 | 56.00 | 56.60 | 56.60 | -7.97% | 69,220 |
| Feb 3, 2026 | 56.60 | 61.50 | 56.50 | 61.50 | 61.50 | 3.54% | 39,122 |
| Feb 2, 2026 | 54.00 | 59.40 | 53.10 | 59.40 | 59.40 | 5.13% | 209,593 |
| Jan 30, 2026 | 61.20 | 61.20 | 54.00 | 56.50 | 56.50 | -7.68% | 113,378 |
| Jan 29, 2026 | 58.90 | 61.20 | 58.20 | 61.20 | 61.20 | 0.33% | 13,030 |
| Jan 28, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.33% | 2,050 |
| Jan 27, 2026 | 59.60 | 62.40 | 59.60 | 60.80 | 60.80 | -0.33% | 14,160 |
| Jan 26, 2026 | 61.10 | 61.20 | 61.00 | 61.00 | 61.00 | 1.67% | 8,010 |
| Jan 23, 2026 | 61.00 | 61.20 | 59.70 | 60.00 | 60.00 | -3.23% | 32,300 |
| Jan 22, 2026 | 61.20 | 63.90 | 61.10 | 62.00 | 62.00 | 1.64% | 36,052 |
| Jan 21, 2026 | 61.40 | 62.00 | 59.80 | 61.00 | 61.00 | -1.45% | 36,106 |
| Jan 20, 2026 | 61.00 | 62.00 | 59.80 | 61.90 | 61.90 | 1.48% | 4,160 |
| Jan 19, 2026 | 57.20 | 64.20 | 57.00 | 61.00 | 61.00 | 6.64% | 70,064 |
| Jan 16, 2026 | 62.10 | 64.00 | 57.00 | 57.20 | 57.20 | -11.32% | 148,942 |
| Jan 15, 2026 | 64.90 | 64.90 | 62.20 | 64.50 | 64.50 | -2.71% | 10,050 |
| Jan 14, 2026 | 66.20 | 66.30 | 62.10 | 66.30 | 66.30 | 2.00% | 48,262 |
| Jan 13, 2026 | 66.80 | 67.00 | 65.00 | 65.00 | 65.00 | - | 14,120 |
| Jan 12, 2026 | 64.20 | 69.20 | 64.20 | 65.00 | 65.00 | 1.25% | 38,445 |
| Jan 9, 2026 | 66.80 | 66.90 | 63.00 | 64.20 | 64.20 | -1.23% | 40,385 |
| Jan 8, 2026 | 66.70 | 66.90 | 65.00 | 65.00 | 65.00 | -3.56% | 37,760 |
| Jan 7, 2026 | 64.50 | 69.30 | 64.50 | 67.40 | 67.40 | 0.30% | 21,230 |
| Jan 6, 2026 | 64.50 | 67.20 | 64.50 | 67.20 | 67.20 | 0.30% | 11,135 |
| Jan 5, 2026 | 67.40 | 67.40 | 64.70 | 67.00 | 67.00 | -1.47% | 49,272 |
| Jan 2, 2026 | 67.60 | 68.00 | 67.40 | 68.00 | 68.00 | 0.44% | 5,783 |
| Dec 31, 2025 | 67.50 | 68.00 | 67.00 | 67.70 | 67.70 | -1.88% | 19,060 |
| Dec 30, 2025 | 64.20 | 69.00 | 64.20 | 69.00 | 69.00 | 3.45% | 14,061 |
| Dec 29, 2025 | 64.20 | 67.50 | 64.20 | 66.70 | 66.70 | - | 34,066 |
| Dec 26, 2025 | 64.50 | 66.70 | 64.00 | 66.70 | 66.70 | 3.41% | 24,695 |
| Dec 24, 2025 | 65.00 | 66.40 | 64.20 | 64.50 | 64.50 | -5.15% | 73,503 |
| Dec 23, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.29% | 144 |
| Dec 22, 2025 | 65.00 | 67.80 | 65.00 | 67.80 | 67.80 | -0.29% | 860 |
| Dec 19, 2025 | 68.10 | 70.00 | 65.50 | 68.00 | 68.00 | 0.29% | 24,163 |
| Dec 18, 2025 | 67.90 | 68.10 | 67.00 | 67.80 | 67.80 | -0.15% | 14,050 |
| Dec 17, 2025 | 67.80 | 68.00 | 65.00 | 67.90 | 67.90 | 0.15% | 15,153 |
| Dec 16, 2025 | 66.50 | 70.00 | 66.50 | 67.80 | 67.80 | -0.15% | 10,268 |
| Dec 15, 2025 | 67.60 | 67.90 | 66.50 | 67.90 | 67.90 | -3.69% | 12,010 |
| Dec 12, 2025 | 67.00 | 70.70 | 65.00 | 70.50 | 70.50 | 0.71% | 122,195 |
| Dec 11, 2025 | 66.80 | 70.00 | 66.80 | 70.00 | 70.00 | 0.72% | 11,260 |
| Dec 10, 2025 | 70.20 | 71.00 | 66.80 | 69.50 | 69.50 | -1.00% | 32,503 |
| Dec 9, 2025 | 67.00 | 70.20 | 66.50 | 70.20 | 70.20 | 3.08% | 23,259 |
| Dec 8, 2025 | 71.00 | 74.60 | 66.60 | 68.10 | 68.10 | -5.42% | 48,987 |
| Dec 5, 2025 | 69.50 | 72.20 | 67.00 | 72.00 | 72.00 | 3.60% | 44,352 |
| Dec 4, 2025 | 69.70 | 70.30 | 69.50 | 69.50 | 69.50 | -0.29% | 7,300 |
| Dec 3, 2025 | 69.30 | 69.70 | 68.00 | 69.70 | 69.70 | 0.58% | 13,242 |
| Dec 2, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - | 50 |
| Dec 1, 2025 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 0.43% | 100 |
| Nov 28, 2025 | 67.00 | 69.00 | 67.00 | 69.00 | 69.00 | 0.58% | 15,380 |
| Nov 27, 2025 | 68.40 | 70.70 | 67.50 | 68.60 | 68.60 | 0.29% | 34,450 |
| Nov 26, 2025 | 68.50 | 75.00 | 67.00 | 68.40 | 68.40 | -0.73% | 179,493 |
| Nov 25, 2025 | 69.60 | 70.00 | 66.50 | 68.90 | 68.90 | -5.62% | 28,915 |