Mars Semiconductor Corp. (TPEX:6708)
Taiwan
· Delayed Price · Currency is TWD 39.15
0.00 (0.00%)
Mar 10, 2026, 1:30 PM CST
Mars Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 43.90 | 43.90 | 42.20 | 42.20 | 42.20 | -2.31% | 31,036 |
| Jan 29, 2026 | 44.70 | 44.70 | 43.10 | 43.20 | 43.20 | -3.25% | 59,429 |
| Jan 28, 2026 | 46.00 | 46.00 | 44.05 | 44.65 | 44.65 | -3.35% | 45,665 |
| Jan 27, 2026 | 45.05 | 48.80 | 45.00 | 46.20 | 46.20 | -4.55% | 184,700 |
| Jan 26, 2026 | 48.25 | 48.40 | 48.25 | 48.40 | 48.40 | 10.00% | 217,253 |
| Jan 23, 2026 | 43.70 | 44.75 | 43.50 | 44.00 | 44.00 | 2.33% | 48,465 |
| Jan 22, 2026 | 43.70 | 43.70 | 42.20 | 43.00 | 43.00 | - | 12,010 |
| Jan 21, 2026 | 43.05 | 43.45 | 41.45 | 43.00 | 43.00 | - | 7,001 |
| Jan 20, 2026 | 45.80 | 45.80 | 43.00 | 43.00 | 43.00 | -1.15% | 18,525 |
| Jan 19, 2026 | 42.00 | 43.50 | 42.00 | 43.50 | 43.50 | 2.35% | 52,182 |
| Jan 16, 2026 | 42.75 | 43.05 | 42.50 | 42.50 | 42.50 | 0.95% | 25,698 |
| Jan 15, 2026 | 42.55 | 42.55 | 41.95 | 42.10 | 42.10 | 0.36% | 17,067 |
| Jan 14, 2026 | 41.95 | 43.00 | 41.95 | 41.95 | 41.95 | - | 15,450 |
| Jan 13, 2026 | 41.80 | 42.00 | 41.10 | 41.95 | 41.95 | 1.08% | 41,100 |
| Jan 12, 2026 | 41.20 | 42.00 | 41.15 | 41.50 | 41.50 | -0.84% | 20,099 |
| Jan 9, 2026 | 42.00 | 42.00 | 41.05 | 41.85 | 41.85 | -0.36% | 25,101 |
| Jan 8, 2026 | 41.90 | 42.00 | 41.90 | 42.00 | 42.00 | 0.24% | 13,021 |
| Jan 7, 2026 | 42.50 | 42.50 | 41.85 | 41.90 | 41.90 | -1.41% | 56,001 |
| Jan 6, 2026 | 41.55 | 42.65 | 41.00 | 42.50 | 42.50 | 2.66% | 60,675 |
| Jan 5, 2026 | 41.90 | 42.75 | 40.80 | 41.40 | 41.40 | 0.49% | 76,131 |
| Jan 2, 2026 | 41.10 | 42.90 | 40.85 | 41.20 | 41.20 | 0.24% | 47,645 |
| Dec 31, 2025 | 41.50 | 41.60 | 40.05 | 41.10 | 41.10 | -2.38% | 67,915 |
| Dec 30, 2025 | 43.50 | 43.50 | 40.30 | 42.10 | 42.10 | 3.44% | 151,213 |
| Dec 29, 2025 | 38.60 | 40.70 | 38.60 | 40.70 | 40.70 | 10.00% | 96,192 |
| Dec 26, 2025 | 36.70 | 37.00 | 36.20 | 37.00 | 37.00 | -1.07% | 13,051 |
| Dec 24, 2025 | 36.50 | 37.40 | 36.50 | 37.40 | 37.40 | - | 10,000 |
| Dec 23, 2025 | 37.00 | 37.40 | 36.50 | 37.40 | 37.40 | 2.33% | 11,394 |
| Dec 22, 2025 | 37.50 | 37.50 | 36.10 | 36.55 | 36.55 | -1.22% | 4,155 |
| Dec 19, 2025 | 36.70 | 37.00 | 36.50 | 37.00 | 37.00 | 0.14% | 8,060 |
| Dec 18, 2025 | 37.00 | 37.00 | 36.25 | 36.95 | 36.95 | -0.14% | 13,326 |
| Dec 17, 2025 | 37.10 | 38.00 | 37.00 | 37.00 | 37.00 | - | 10,001 |
| Dec 16, 2025 | 37.00 | 37.40 | 37.00 | 37.00 | 37.00 | -2.63% | 8,070 |
| Dec 15, 2025 | 38.25 | 38.25 | 37.00 | 38.00 | 38.00 | 0.80% | 12,181 |
| Dec 12, 2025 | 37.05 | 37.70 | 37.05 | 37.70 | 37.70 | 0.67% | 2,112 |
| Dec 11, 2025 | 37.00 | 37.45 | 37.00 | 37.45 | 37.45 | 1.22% | 5,782 |
| Dec 10, 2025 | 37.55 | 37.55 | 37.00 | 37.00 | 37.00 | -1.46% | 2,020 |
| Dec 9, 2025 | 37.60 | 37.60 | 36.95 | 37.55 | 37.55 | 1.49% | 7,930 |
| Dec 8, 2025 | 37.10 | 37.10 | 37.00 | 37.00 | 37.00 | -0.27% | 5,135 |
| Dec 5, 2025 | 37.60 | 37.60 | 37.10 | 37.10 | 37.10 | 0.13% | 13,278 |
| Dec 3, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -0.13% | 2,940 |
| Dec 2, 2025 | 37.40 | 37.40 | 37.00 | 37.10 | 37.10 | -0.80% | 10,041 |
| Dec 1, 2025 | 38.90 | 38.90 | 37.40 | 37.40 | 37.40 | -3.86% | 8,164 |
| Nov 28, 2025 | 37.00 | 39.00 | 36.70 | 38.90 | 38.90 | 5.14% | 32,446 |
| Nov 27, 2025 | 37.30 | 37.30 | 37.00 | 37.00 | 37.00 | -3.52% | 10,858 |
| Nov 26, 2025 | 37.25 | 38.35 | 36.90 | 38.35 | 38.35 | 0.13% | 6,003 |
| Nov 25, 2025 | 38.35 | 38.35 | 37.10 | 38.30 | 38.30 | -0.26% | 3,015 |
| Nov 24, 2025 | 37.00 | 38.40 | 36.35 | 38.40 | 38.40 | 2.40% | 6,027 |
| Nov 21, 2025 | 38.80 | 38.80 | 36.40 | 37.50 | 37.50 | -3.85% | 19,199 |
| Nov 19, 2025 | 37.00 | 39.00 | 37.00 | 39.00 | 39.00 | 1.56% | 11,099 |
| Nov 18, 2025 | 37.90 | 38.45 | 37.20 | 38.40 | 38.40 | -1.29% | 23,242 |
| Nov 17, 2025 | 39.05 | 39.05 | 37.70 | 38.90 | 38.90 | 1.04% | 9,000 |
| Nov 14, 2025 | 38.00 | 38.50 | 37.55 | 38.50 | 38.50 | -0.52% | 4,199 |
| Nov 13, 2025 | 37.20 | 38.70 | 37.10 | 38.70 | 38.70 | 0.91% | 21,518 |
| Nov 12, 2025 | 38.00 | 38.35 | 37.70 | 38.35 | 38.35 | -1.03% | 4,171 |
| Nov 11, 2025 | 37.15 | 38.75 | 37.10 | 38.75 | 38.75 | -0.39% | 9,248 |
| Nov 10, 2025 | 37.00 | 38.90 | 37.00 | 38.90 | 38.90 | -0.13% | 9,074 |
| Nov 6, 2025 | 38.20 | 38.95 | 38.10 | 38.95 | 38.95 | - | 7,089 |
| Nov 5, 2025 | 39.05 | 39.05 | 38.05 | 38.95 | 38.95 | 1.17% | 9,200 |
| Nov 4, 2025 | 38.10 | 38.50 | 37.50 | 38.50 | 38.50 | - | 8,071 |
| Nov 3, 2025 | 39.00 | 39.00 | 38.50 | 38.50 | 38.50 | -0.13% | 4,001 |
| Oct 31, 2025 | 38.15 | 38.55 | 38.15 | 38.55 | 38.55 | 1.05% | 5,604 |
| Oct 30, 2025 | 38.20 | 38.20 | 38.00 | 38.15 | 38.15 | -2.18% | 21,110 |
| Oct 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.04% | 1,123 |
| Oct 28, 2025 | 38.20 | 38.60 | 38.15 | 38.60 | 38.60 | -2.15% | 12,081 |
| Oct 27, 2025 | 38.10 | 39.45 | 38.00 | 39.45 | 39.45 | 2.20% | 8,200 |
| Oct 23, 2025 | 37.55 | 38.60 | 37.30 | 38.60 | 38.60 | 1.85% | 8,103 |
| Oct 22, 2025 | 38.00 | 38.00 | 37.90 | 37.90 | 37.90 | -1.81% | 7,200 |
| Oct 21, 2025 | 38.60 | 38.60 | 38.00 | 38.60 | 38.60 | - | 29,287 |
| Oct 17, 2025 | 39.45 | 39.45 | 38.60 | 38.60 | 38.60 | 0.26% | 6,362 |
| Oct 16, 2025 | 38.00 | 39.00 | 38.00 | 38.50 | 38.50 | 1.32% | 8,150 |
| Oct 15, 2025 | 38.55 | 39.40 | 38.00 | 38.00 | 38.00 | - | 13,210 |
| Oct 14, 2025 | 39.00 | 39.20 | 37.55 | 38.00 | 38.00 | -2.56% | 33,177 |
| Oct 13, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | -2.01% | 11,040 |
| Oct 9, 2025 | 40.60 | 40.60 | 39.50 | 39.80 | 39.80 | -1.73% | 12,100 |
| Oct 8, 2025 | 40.00 | 40.50 | 39.35 | 40.50 | 40.50 | 0.50% | 7,225 |
| Oct 7, 2025 | 40.60 | 40.60 | 40.00 | 40.30 | 40.30 | 0.75% | 17,150 |
| Oct 3, 2025 | 39.10 | 40.00 | 39.10 | 40.00 | 40.00 | 0.13% | 11,100 |
| Oct 2, 2025 | 39.50 | 40.10 | 39.40 | 39.95 | 39.95 | 1.14% | 9,015 |
| Oct 1, 2025 | 39.60 | 39.60 | 39.10 | 39.50 | 39.50 | -0.25% | 24,031 |
| Sep 30, 2025 | 40.40 | 40.40 | 39.30 | 39.60 | 39.60 | -2.22% | 15,165 |
| Sep 26, 2025 | 40.50 | 40.50 | 39.00 | 40.50 | 40.50 | - | 22,049 |
| Sep 25, 2025 | 40.40 | 40.50 | 40.00 | 40.50 | 40.50 | - | 7,000 |
| Sep 24, 2025 | 40.00 | 40.50 | 39.00 | 40.50 | 40.50 | 1.25% | 55,374 |