Mars Semiconductor Corp. (TPEX:6708)
Taiwan
· Delayed Price · Currency is TWD 41.50
+0.50 (1.22%)
Apr 29, 2026, 1:30 PM CST
Mars Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.00 | 41.50 | 40.25 | 41.50 | 41.50 | 1.22% | 44,656 |
| Apr 28, 2026 | 41.30 | 42.30 | 41.00 | 41.00 | 41.00 | - | 38,605 |
| Apr 27, 2026 | 43.80 | 43.80 | 40.00 | 41.00 | 41.00 | -6.29% | 72,130 |
| 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 |
| 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 |