Machvision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 669.00 | 678.00 | 660.00 | 668.00 | 668.00 | 269,809 |
| 2026-10-19 | 668.00 | 671.00 | 656.00 | 670.00 | 670.00 | 422,528 |
| 2026-10-16 | 690.00 | 702.00 | 676.00 | 680.00 | 680.00 | 356,136 |
| 2026-10-15 | 690.00 | 709.00 | 687.00 | 692.00 | 692.00 | 714,124 |
| 2026-10-14 | 725.00 | 734.00 | 717.00 | 717.00 | 717.00 | 373,046 |
| 2026-10-13 | 720.00 | 735.00 | 706.00 | 720.00 | 720.00 | 705,158 |
| 2026-10-12 | 722.00 | 745.00 | 718.00 | 730.00 | 730.00 | 536,309 |
| 2026-10-08 | 733.00 | 742.00 | 728.00 | 730.00 | 730.00 | 424,294 |
| 2026-10-07 | 756.00 | 769.00 | 740.00 | 740.00 | 740.00 | 692,360 |
| 2026-10-06 | 771.00 | 773.00 | 757.00 | 757.00 | 757.00 | 621,264 |
| 2026-10-05 | 768.00 | 775.00 | 756.00 | 767.00 | 767.00 | 1,365,575 |
| 2026-10-02 | 750.00 | 764.00 | 730.00 | 760.00 | 760.00 | 1,229,133 |
| 2026-10-01 | 820.00 | 825.00 | 750.00 | 754.00 | 754.00 | 2,766,060 |
| 2026-09-30 | 811.00 | 825.00 | 784.00 | 807.00 | 807.00 | 1,765,332 |
| 2026-09-29 | 773.00 | 815.00 | 773.00 | 794.00 | 794.00 | 1,730,966 |
| 2026-09-24 | 760.00 | 777.00 | 739.00 | 769.00 | 769.00 | 1,360,598 |
| 2026-09-23 | 720.00 | 774.00 | 715.00 | 753.00 | 753.00 | 2,150,466 |
| 2026-09-22 | 667.00 | 715.00 | 667.00 | 711.00 | 711.00 | 1,076,595 |
| 2026-09-21 | 677.00 | 677.00 | 660.00 | 660.00 | 660.00 | 238,520 |
| 2026-09-18 | 675.00 | 676.00 | 665.00 | 671.00 | 671.00 | 244,462 |
| 2026-09-17 | 651.00 | 676.00 | 649.00 | 659.00 | 659.00 | 386,297 |
| 2026-09-16 | 648.00 | 653.00 | 640.00 | 642.00 | 642.00 | 190,023 |
| 2026-09-15 | 649.00 | 656.00 | 639.00 | 643.00 | 643.00 | 221,312 |
| 2026-09-14 | 659.00 | 673.00 | 645.00 | 645.00 | 645.00 | 282,171 |
| 2026-09-11 | 655.00 | 667.00 | 652.00 | 659.00 | 659.00 | 374,055 |
| 2026-09-10 | 685.00 | 688.00 | 668.00 | 668.00 | 668.00 | 331,397 |
| 2026-09-09 | 694.00 | 701.00 | 678.00 | 688.00 | 688.00 | 316,358 |
| 2026-09-08 | 708.00 | 709.00 | 691.00 | 695.00 | 695.00 | 283,011 |
| 2026-09-07 | 700.00 | 714.00 | 698.00 | 699.00 | 699.00 | 432,126 |
| 2026-09-04 | 695.00 | 704.00 | 670.00 | 693.00 | 693.00 | 440,113 |
| 2026-09-03 | 709.00 | 716.00 | 676.00 | 676.00 | 676.00 | 621,847 |
| 2026-09-02 | 699.00 | 733.00 | 697.00 | 710.00 | 710.00 | 670,220 |
| 2026-09-01 | 679.00 | 716.00 | 679.00 | 710.00 | 710.00 | 705,466 |
| 2026-08-31 | 697.00 | 705.00 | 672.00 | 682.00 | 682.00 | 362,152 |
| 2026-08-28 | 696.00 | 705.00 | 686.00 | 697.00 | 697.00 | 249,635 |
| 2026-08-27 | 693.00 | 704.00 | 684.00 | 693.00 | 693.00 | 335,180 |
| 2026-08-26 | 664.00 | 686.00 | 660.00 | 685.00 | 685.00 | 342,520 |
| 2026-08-25 | 655.00 | 663.00 | 640.00 | 656.00 | 656.00 | 271,608 |
| 2026-08-24 | 673.00 | 683.00 | 665.00 | 665.00 | 665.00 | 262,159 |
| 2026-08-21 | 674.00 | 678.00 | 664.00 | 677.00 | 677.00 | 155,121 |
| 2026-08-20 | 695.00 | 695.00 | 665.00 | 674.00 | 674.00 | 278,148 |
| 2026-08-19 | 675.00 | 708.00 | 674.00 | 674.00 | 674.00 | 525,141 |
| 2026-08-18 | 707.00 | 707.00 | 674.00 | 690.00 | 690.00 | 494,447 |
| 2026-08-17 | 696.00 | 705.00 | 681.00 | 699.00 | 699.00 | 263,177 |
| 2026-08-14 | 706.00 | 707.00 | 687.00 | 687.00 | 687.00 | 367,242 |
| 2026-08-13 | 730.00 | 730.00 | 702.00 | 703.00 | 703.00 | 507,335 |
| 2026-08-12 | 690.00 | 725.00 | 684.00 | 717.00 | 717.00 | 834,352 |
| 2026-08-11 | 693.00 | 693.00 | 666.00 | 677.00 | 677.00 | 306,318 |
| 2026-08-10 | 669.00 | 694.00 | 663.00 | 684.00 | 684.00 | 471,761 |
| 2026-08-07 | 687.00 | 693.00 | 653.00 | 655.00 | 655.00 | 443,054 |
| 2026-08-06 | 684.00 | 699.00 | 671.00 | 688.00 | 688.00 | 557,381 |
| 2026-08-05 | 662.00 | 698.00 | 662.00 | 685.00 | 685.00 | 1,205,154 |
| 2026-08-04 | 625.00 | 652.00 | 620.00 | 648.00 | 648.00 | 553,153 |
| 2026-08-03 | 609.00 | 645.00 | 609.00 | 624.00 | 624.00 | 486,014 |
| 2026-07-31 | 617.00 | 617.00 | 592.00 | 614.00 | 614.00 | 559,343 |
| 2026-07-30 | 579.00 | 605.00 | 552.00 | 561.00 | 561.00 | 639,736 |
| 2026-07-29 | 639.00 | 648.00 | 572.00 | 588.00 | 588.00 | 866,463 |
| 2026-07-28 | 640.00 | 659.00 | 631.00 | 635.00 | 635.00 | 474,133 |
| 2026-07-27 | 670.00 | 693.00 | 660.00 | 669.00 | 669.00 | 478,653 |
| 2026-07-24 | 670.00 | 694.00 | 661.00 | 667.00 | 667.00 | 650,205 |
Page 1 of 21 · 1,220 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-29 | 12.0000 TWD |
| 2025-11-04 | 1.1000 TWD |
| 2025-06-16 | 5.0000 TWD |
| 2024-08-20 | 1.0000 TWD |
| 2024-06-17 | 6.0000 TWD |
| 2023-06-07 | 6.0000 TWD |
| 2022-11-22 | 2.0000 TWD |
| 2022-06-14 | 10.0000 TWD |
| 2021-12-20 | 2.0000 TWD |
| 2021-07-20 | 9.0000 TWD |
| 2020-10-29 | 3.0000 TWD |
| 2020-06-15 | 10.0000 TWD |
| 2019-06-26 | 27.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.