Taipei Exchange - Delayed Quote TWD

MARTAS Precision Slide Co.,Ltd (6705.TWO)

56.20

+4.30

+(8.29%)

At close: 2:55:57 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	51.90	56.30	51.90	56.20	56.20	20,441
Jan 17, 2025	51.80	51.90	50.00	51.90	51.90	7,330
Jan 16, 2025	52.60	52.60	52.60	52.60	52.60	-
Jan 15, 2025	52.20	55.60	52.00	52.60	52.60	35,620
Jan 14, 2025	49.90	52.20	49.90	49.90	49.90	2,980
Jan 13, 2025	52.20	52.20	49.65	52.00	52.00	9,826
Jan 10, 2025	49.95	52.20	49.95	52.20	52.20	135
Jan 9, 2025	51.00	59.10	50.00	52.20	52.20	115,730
Jan 8, 2025	51.30	51.30	51.30	51.30	51.30	1,000
Jan 7, 2025	54.20	54.20	51.60	53.60	53.60	5,230
Jan 6, 2025	52.20	54.70	50.20	52.30	52.30	37,202
Jan 3, 2025	52.20	52.20	52.20	52.20	52.20	2,010
Jan 2, 2025	52.20	52.20	52.20	52.20	52.20	-
Dec 31, 2024	52.10	52.20	52.10	52.20	52.20	7,030
Dec 30, 2024	52.20	55.20	49.50	51.00	51.00	114,480
Dec 27, 2024	52.10	57.50	49.90	52.00	52.00	112,722
Dec 26, 2024	52.30	57.70	51.80	53.00	53.00	137,955
Dec 25, 2024	52.30	56.40	51.00	51.80	51.80	137,322
Dec 24, 2024	49.85	54.80	49.85	52.30	52.30	40,492
Dec 23, 2024	52.30	54.80	52.30	54.60	54.60	36,290
Dec 20, 2024	52.30	58.20	49.70	52.50	52.50	168,896
Dec 19, 2024	54.00	60.30	53.00	53.40	53.40	161,746
Dec 18, 2024	54.00	56.30	53.50	54.00	54.00	81,390
Dec 17, 2024	51.40	56.60	51.30	56.60	56.60	62,682
Dec 16, 2024	58.10	58.10	53.70	54.00	54.00	15,285
Dec 13, 2024	56.20	61.50	55.10	61.50	61.50	81,646
Dec 12, 2024	56.10	59.00	55.00	56.10	56.10	40,120
Dec 11, 2024	55.20	55.60	55.00	55.60	55.60	11,050
Dec 10, 2024	55.00	55.90	55.00	55.20	55.20	8,040
Dec 9, 2024	55.40	57.80	54.30	55.00	55.00	34,261
Dec 6, 2024	55.70	55.70	55.70	55.70	55.70	-
Dec 5, 2024	55.70	57.20	54.50	55.70	55.70	15,050
Dec 4, 2024	53.90	55.80	53.90	55.00	55.00	24,963
Dec 3, 2024	53.90	53.90	52.80	53.90	53.90	1,150
Dec 2, 2024	53.80	54.00	53.70	54.00	54.00	12,020
Nov 29, 2024	53.80	56.30	53.80	56.00	56.00	19,540
Nov 28, 2024	55.00	56.60	54.00	55.90	55.90	22,073
Nov 27, 2024	54.60	59.00	53.80	55.00	55.00	33,136
Nov 26, 2024	53.90	55.20	53.80	53.80	53.80	21,437
Nov 25, 2024	54.00	54.50	53.70	53.90	53.90	13,200
Nov 22, 2024	56.50	56.50	56.50	56.50	56.50	-
Nov 21, 2024	56.50	56.50	56.50	56.50	56.50	-
Nov 20, 2024	56.50	56.50	56.50	56.50	56.50	-
Nov 19, 2024	56.50	56.50	56.50	56.50	56.50	440
Nov 18, 2024	56.50	56.50	56.50	56.50	56.50	-
Nov 15, 2024	56.50	56.50	56.50	56.50	56.50	1,000
Nov 14, 2024	56.50	56.50	56.50	56.50	56.50	60
Nov 13, 2024	56.50	56.50	56.50	56.50	56.50	-
Nov 12, 2024	56.50	56.50	56.50	56.50	56.50	-
Nov 11, 2024	56.50	56.50	56.50	56.50	56.50	-
Nov 8, 2024	56.50	56.50	56.50	56.50	56.50	-
Nov 7, 2024	56.50	56.50	56.50	56.50	56.50	100
Nov 6, 2024	56.30	56.30	56.30	56.30	56.30	-
Nov 5, 2024	56.00	56.30	56.00	56.30	56.30	2,710
Nov 4, 2024	56.20	57.90	56.20	57.90	57.90	3,010
Nov 1, 2024	57.50	59.90	54.80	59.90	59.90	42,190
Oct 30, 2024	56.20	56.40	56.20	56.40	56.40	850
Oct 29, 2024	56.60	56.60	56.60	56.60	56.60	1,200
Oct 28, 2024	59.20	59.30	56.40	58.60	58.60	22,597
Oct 25, 2024	59.30	62.10	56.60	59.30	59.30	19,326
Oct 24, 2024	59.00	62.10	56.60	62.10	62.10	10,100
Oct 23, 2024	58.90	60.90	58.00	59.00	59.00	24,570
Oct 22, 2024	57.60	66.30	57.60	65.40	65.40	71,320
Oct 21, 2024	57.00	59.90	57.00	57.60	57.60	27,181
Oct 18, 2024	59.00	61.00	55.00	57.00	57.00	45,458
Oct 17, 2024	55.80	61.40	55.50	59.00	59.00	56,505
Oct 16, 2024	55.70	57.50	53.20	55.80	55.80	44,080
Oct 15, 2024	54.50	58.40	54.00	55.90	55.90	36,650
Oct 14, 2024	53.40	67.80	52.50	54.00	54.00	166,931
Oct 11, 2024	51.30	56.20	51.10	56.10	56.10	38,250
Oct 9, 2024	54.00	57.00	54.00	56.30	56.30	25,180
Oct 8, 2024	53.80	62.10	52.80	53.70	53.70	96,327
Oct 7, 2024	51.40	59.30	51.40	59.20	59.20	34,681
Oct 4, 2024	54.10	54.10	54.10	54.10	54.10	-
Oct 1, 2024	54.50	59.90	52.30	54.10	54.10	74,920
Sep 30, 2024	51.00	57.10	51.00	54.00	54.00	72,414
Sep 27, 2024	58.20	58.20	52.00	55.60	55.60	102,935
Sep 26, 2024	63.00	78.00	54.40	58.80	58.80	345,287
Sep 25, 2024	62.90	66.00	62.70	63.50	63.50	37,530
Sep 24, 2024	62.90	62.90	62.90	62.90	62.90	140
Sep 23, 2024	66.00	66.00	62.70	62.90	62.90	10,711
Sep 20, 2024	66.90	67.00	65.50	67.00	67.00	20,150
Sep 19, 2024	66.00	69.10	64.30	66.90	66.90	37,400
Sep 18, 2024	65.90	70.00	64.20	64.70	64.70	45,470
Sep 16, 2024	64.30	67.40	64.20	64.40	64.40	47,900
Sep 13, 2024	63.80	67.20	63.70	64.30	64.30	40,400
Sep 12, 2024	63.80	68.50	63.80	67.10	67.10	60,950
Sep 11, 2024	63.70	63.70	63.70	63.70	63.70	-
Sep 10, 2024	60.80	66.90	60.80	63.70	63.70	33,191
Sep 9, 2024	62.00	66.20	60.10	63.00	63.00	41,449
Sep 6, 2024	64.80	73.30	64.80	68.70	68.70	78,945
Sep 5, 2024	0.44 Dividend
Sep 5, 2024	62.10	69.20	60.40	63.50	63.50	130,260
Sep 5, 2024	1056:1000 Stock Splits
Sep 4, 2024	63.73	64.77	63.73	63.92	63.48	2,892
Sep 3, 2024	60.70	66.76	60.70	64.20	63.76	79,509
Sep 2, 2024	60.89	63.73	60.89	62.03	61.60	9,820
Aug 30, 2024	60.89	60.89	60.61	60.61	60.19	543
Aug 29, 2024	63.64	63.73	59.38	60.89	60.47	37,275
Aug 28, 2024	64.39	73.20	59.19	71.88	71.38	202,855
Aug 27, 2024	62.59	68.75	61.17	61.65	61.22	102,000
Aug 26, 2024	62.50	64.39	59.56	62.50	62.07	30,339
Aug 23, 2024	62.50	65.72	59.85	64.39	63.95	44,877
Aug 22, 2024	66.48	66.48	63.16	63.16	62.73	22,475
Aug 21, 2024	66.57	66.57	66.29	66.57	66.11	12,946
Aug 20, 2024	66.57	66.57	63.35	66.57	66.11	16,188
Aug 19, 2024	66.57	66.67	61.17	66.48	66.02	52,895
Aug 16, 2024	64.77	67.14	56.82	61.65	61.22	90,224
Aug 15, 2024	67.90	74.81	67.23	68.09	67.62	75,593
Aug 14, 2024	71.31	72.92	66.29	68.09	67.62	60,119
Aug 13, 2024	62.31	71.97	60.61	71.12	70.63	212,140
Aug 12, 2024	64.39	64.87	58.52	63.35	62.92	45,128
Aug 9, 2024	55.40	69.41	52.75	66.57	66.11	179,224
Aug 8, 2024	55.11	59.75	52.37	58.05	57.65	94,163
Aug 7, 2024	51.33	60.61	51.33	55.11	54.73	71,744
Aug 6, 2024	51.33	51.33	48.86	51.33	50.97	12,302
Aug 5, 2024	49.62	51.33	47.63	51.33	50.97	19,466
Aug 2, 2024	51.89	51.89	51.89	51.89	51.54	1
Aug 1, 2024	49.43	52.08	49.43	51.89	51.54	18,205
Jul 31, 2024	50.38	52.75	50.19	50.95	50.60	30,687
Jul 30, 2024	49.43	51.42	49.05	51.42	51.07	7,553
Jul 29, 2024	52.08	52.08	49.72	51.61	51.25	14,815
Jul 26, 2024	55.02	57.01	52.56	53.50	53.14	24,647
Jul 23, 2024	57.20	59.28	55.40	57.01	56.62	24,837
Jul 22, 2024	52.08	59.28	51.52	57.01	56.62	62,736
Jul 19, 2024	53.03	53.03	52.08	52.56	52.20	11,753
Jul 18, 2024	56.25	56.82	53.79	53.98	53.61	40,451
Jul 17, 2024	55.21	60.61	55.21	57.77	57.37	81,935
Jul 16, 2024	59.66	59.66	56.72	59.28	58.87	6,575
Jul 15, 2024	59.38	62.50	57.01	59.09	58.68	33,130
Jul 12, 2024	56.82	59.75	55.78	59.28	58.87	44,482
Jul 11, 2024	55.87	56.82	55.87	56.82	56.43	2,481
Jul 10, 2024	53.31	57.77	53.31	55.11	54.73	37,572
Jul 9, 2024	54.26	54.45	51.33	53.03	52.67	23,251
Jul 8, 2024	53.98	54.45	51.80	52.65	52.29	11,153
Jul 5, 2024	55.87	56.25	53.98	55.87	55.49	14,486
Jul 4, 2024	52.27	55.78	52.27	54.92	54.55	15,523
Jul 3, 2024	53.60	53.60	52.08	53.03	52.67	3,590
Jul 2, 2024	52.65	52.65	52.65	52.65	52.29	2,217
Jul 1, 2024	52.65	52.65	52.65	52.65	52.29	142
Jun 28, 2024	51.70	53.03	51.14	52.65	52.29	18,327
Jun 27, 2024	50.09	53.60	49.72	51.61	51.25	50,659
Jun 26, 2024	52.27	52.27	52.27	52.27	51.91	105
Jun 25, 2024	52.65	52.65	51.33	52.27	51.91	3,168
Jun 24, 2024	54.92	55.21	48.01	52.65	52.29	61,752
Jun 21, 2024	52.56	55.87	52.56	54.17	53.79	48,079
Jun 20, 2024	52.75	53.50	50.19	52.08	51.72	41,552
Jun 19, 2024	51.70	52.75	50.19	50.38	50.03	8,886
Jun 18, 2024	52.56	54.73	50.19	52.56	52.20	48,866
Jun 17, 2024	52.75	52.84	50.28	52.56	52.20	41,123
Jun 14, 2024	51.33	52.37	49.05	51.04	50.69	50,722
Jun 13, 2024	49.15	49.72	47.25	49.72	49.37	10,561
Jun 12, 2024	49.24	49.24	49.15	49.15	48.81	1,214
Jun 11, 2024	48.77	49.05	48.30	49.05	48.72	7,249
Jun 7, 2024	50.38	50.38	46.35	48.77	48.43	42,615
Jun 6, 2024	47.35	51.61	47.35	50.57	50.22	83,441
Jun 5, 2024	47.35	48.77	47.35	48.77	48.43	25,185
Jun 4, 2024	45.64	46.54	45.64	46.54	46.22	9,504
Jun 3, 2024	47.25	47.25	45.36	45.36	45.05	11,716
May 31, 2024	47.82	47.82	47.82	47.82	47.49	1
May 30, 2024	47.82	47.82	47.82	47.82	47.49	34
May 29, 2024	47.82	47.82	47.82	47.82	47.49	77
May 28, 2024	47.35	47.82	47.16	47.82	47.49	4,519
May 27, 2024	47.82	47.82	45.45	46.02	45.71	21,225
May 24, 2024	47.82	47.82	47.82	47.82	47.49	105
May 23, 2024	45.88	47.82	45.45	47.82	47.49	29,939
May 22, 2024	45.88	45.88	45.88	45.88	45.56	105
May 21, 2024	43.94	43.94	43.94	43.94	43.64	269
May 20, 2024	46.02	46.02	46.02	46.02	45.71	-
May 17, 2024	46.02	46.02	46.02	46.02	45.71	-
May 16, 2024	46.02	46.02	46.02	46.02	45.71	1,056
May 15, 2024	46.02	46.02	46.02	46.02	45.71	-
May 14, 2024	46.02	46.02	46.02	46.02	45.71	2,217
May 13, 2024	46.02	46.02	46.02	46.02	45.71	-
May 10, 2024	46.40	46.69	45.83	46.02	45.71	36,961
May 9, 2024	44.37	46.40	44.37	46.40	46.08	337
May 8, 2024	46.69	46.69	46.69	46.69	46.36	21
May 7, 2024	46.31	46.40	44.98	45.27	44.95	13,879
May 6, 2024	47.35	48.48	47.35	47.35	47.02	5,495
May 3, 2024	47.35	47.35	47.02	47.35	47.02	6,494
May 2, 2024	48.30	48.30	48.30	48.30	47.96	-
Apr 30, 2024	46.40	48.30	46.16	48.30	47.96	17,878
Apr 29, 2024	47.44	48.67	47.44	48.67	48.34	3,273
Apr 26, 2024	48.30	49.81	47.35	49.15	48.81	15,312
Apr 25, 2024	48.30	48.67	48.30	48.67	48.34	324,192
Apr 24, 2024	48.30	48.67	48.30	48.67	48.34	70,857
Apr 23, 2024	46.88	46.88	46.88	46.88	46.55	1,056
Apr 22, 2024	46.83	46.88	45.93	45.93	45.61	5,911
Apr 19, 2024	46.83	46.88	46.40	46.88	46.55	12,777
Apr 18, 2024	44.98	44.98	44.98	44.98	44.67	-
Apr 17, 2024	44.98	44.98	44.98	44.98	44.67	-
Apr 16, 2024	46.88	46.88	44.98	44.98	44.67	6,482
Apr 15, 2024	45.45	45.45	45.45	45.45	45.14	105
Apr 12, 2024	46.88	46.88	46.88	46.88	46.55	-
Apr 11, 2024	46.88	46.88	46.88	46.88	46.55	105
Apr 10, 2024	46.73	47.35	46.73	46.73	46.41	25,344
Apr 9, 2024	48.30	50.19	45.64	46.88	46.55	35,217
Apr 8, 2024	48.30	48.30	47.82	47.82	47.49	53
Apr 3, 2024	48.01	48.48	46.12	46.12	45.80	3,274
Apr 2, 2024	46.12	49.24	46.12	47.82	47.49	23,866
Apr 1, 2024	46.40	47.82	46.40	47.82	47.49	6,441
Mar 29, 2024	44.51	46.83	44.51	46.83	46.51	19,113
Mar 28, 2024	46.83	46.83	46.83	46.83	46.51	-
Mar 27, 2024	44.79	46.83	44.79	46.83	46.51	6,441
Mar 26, 2024	47.11	47.11	47.11	47.11	46.79	-
Mar 25, 2024	47.11	47.11	47.11	47.11	46.79	-
Mar 22, 2024	47.11	47.11	47.11	47.11	46.79	105
Mar 21, 2024	44.79	46.88	44.79	44.98	44.67	7,497
Mar 20, 2024	42.61	46.31	42.61	44.79	44.48	12,251
Mar 19, 2024	44.55	44.55	42.57	44.51	44.20	14,027
Mar 18, 2024	46.83	46.83	46.83	46.83	46.51	-
Mar 15, 2024	46.83	46.83	46.83	46.83	46.51	105
Mar 14, 2024	44.79	46.83	44.55	46.83	46.51	12,777
Mar 13, 2024	46.88	46.88	44.79	46.88	46.55	422
Mar 12, 2024	46.40	47.11	44.79	46.40	46.08	17,740
Mar 11, 2024	42.76	45.93	42.76	45.93	45.61	15,439
Mar 8, 2024	48.30	48.30	43.66	44.51	44.20	24,806
Mar 7, 2024	48.30	55.78	40.72	46.78	46.46	383,040
Mar 6, 2024	47.06	48.30	47.06	47.82	47.49	6,442
Mar 5, 2024	46.07	49.53	44.08	47.82	47.49	52,011
Mar 4, 2024	46.40	48.77	44.51	44.98	44.67	36,806
Mar 1, 2024	48.77	48.77	45.88	46.40	46.08	47,045
Feb 29, 2024	47.82	49.24	45.88	48.30	47.96	22,764
Feb 27, 2024	43.70	50.19	43.70	45.98	45.66	66,691
Feb 26, 2024	50.85	51.61	43.70	43.70	43.40	137,000
Feb 23, 2024	50.66	53.22	50.66	52.75	52.38	17,160
Feb 22, 2024	53.22	53.31	50.57	51.14	50.78	15,629
Feb 21, 2024	50.66	53.31	50.38	50.85	50.50	45,290
Feb 20, 2024	51.04	51.61	49.05	51.61	51.25	26,083
Feb 19, 2024	51.42	53.50	50.00	53.50	53.14	27,308
Feb 16, 2024	51.80	52.56	49.53	51.14	50.78	27,931
Feb 15, 2024	46.83	53.22	46.83	52.08	51.72	143,172
Feb 5, 2024	44.51	45.22	44.51	45.22	44.91	562
Feb 2, 2024	45.22	45.22	45.22	45.22	44.91	116
Feb 1, 2024	44.98	45.22	44.51	45.22	44.91	9,616
Jan 31, 2024	44.93	46.83	44.93	46.83	46.51	12,777
Jan 30, 2024	46.40	46.40	46.40	46.40	46.08	-
Jan 29, 2024	44.98	47.25	44.98	46.40	46.08	2,585
Jan 26, 2024	47.35	47.35	47.35	47.35	47.02	-
Jan 25, 2024	47.35	47.35	47.35	47.35	47.02	-
Jan 24, 2024	47.35	47.35	47.35	47.35	47.02	-
Jan 23, 2024	48.77	48.77	46.35	47.35	47.02	15,377
Jan 22, 2024	46.35	48.77	46.35	48.77	48.43	13,094

7718.TWO SPEC

53.50

+0.19%

2071.TWO Chen Nan Iron Wire Co.,Ltd

21.05

-2.09%

1585.TWO TopGreen Technology Co., Ltd.

10.30

+3.94%

5015.TWO Rodex Fasteners Corp.

36.45

+1.96%

2022.TW Tycoons Group Enterprise Co.,Ltd.

8.77

+0.80%

4571.TW Khgears International Limited

214.00

+0.71%

3004.TW National Aerospace Fasteners Corporation

96.70

-0.21%

4540.TW Tbi Motion Technology Co., Ltd.

51.80

+1.77%

1560.TW Kinik Company

294.50

+2.08%

2049.TW Hiwin Technologies Corporation

293.50

+1.73%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

MARTAS Precision Slide Co.,Ltd (6705.TWO)

Related Tickers