Machvision Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-02	353.10	356.40	338.80	341.00	300.70	568,707
2024-08-01	360.80	364.10	355.30	363.55	320.59	514,305
2024-07-31	359.15	368.50	347.60	353.10	311.37	1,073,250
2024-07-30	350.90	362.45	338.25	359.70	317.19	1,299,187
2024-07-29	376.20	379.50	355.30	358.60	316.22	701,645
2024-07-26	368.50	380.60	356.40	374.00	329.80	763,016
2024-07-23	379.50	391.60	378.40	381.70	336.59	596,204
2024-07-22	403.70	411.40	372.90	375.65	331.26	1,180,938
2024-07-19	414.70	415.25	402.60	403.15	355.51	480,456
2024-07-18	409.20	416.90	402.60	415.25	366.18	821,079
2024-07-17	425.15	429.00	418.00	418.55	369.09	508,214
2024-07-16	431.20	435.60	423.50	423.50	373.45	451,259
2024-07-15	435.60	444.95	426.80	429.00	378.30	720,491
2024-07-12	441.10	444.95	432.30	438.90	387.03	539,139
2024-07-11	451.00	461.45	444.95	451.00	397.70	905,279
2024-07-10	436.15	450.45	427.35	447.70	394.79	1,033,280
2024-07-09	423.50	435.60	418.00	435.60	384.12	633,415
2024-07-08	443.85	443.85	422.40	422.40	372.48	1,318,956
2024-07-05	451.00	458.70	439.45	443.85	391.40	806,139
2024-07-04	438.35	453.75	426.80	453.75	400.13	950,865
2024-07-03	465.30	467.50	438.90	440.00	388.00	1,377,919
2024-07-02	442.75	466.95	433.40	459.25	404.98	2,064,526
2024-07-01	435.60	444.95	435.05	438.90	387.03	444,604
2024-06-28	432.85	447.15	431.20	433.40	382.18	457,769
2024-06-27	441.10	447.15	430.10	430.10	379.27	530,016
2024-06-26	430.10	454.85	429.00	443.30	390.91	1,343,615
2024-06-25	427.35	430.65	413.60	426.25	375.88	317,100
2024-06-24	429.55	429.55	416.90	422.95	372.97	549,525
2024-06-21	435.60	435.60	425.15	429.00	378.30	449,107
2024-06-20	430.65	443.30	429.00	438.90	387.03	644,616
2024-06-19	435.05	443.85	425.70	427.90	377.33	527,120
2024-06-18	449.90	451.55	434.50	434.50	383.15	513,163
2024-06-17	448.25	455.95	438.90	446.05	393.34	579,103
2024-06-14	459.80	463.10	449.35	454.85	395.81	732,486
2024-06-13	437.25	469.70	435.05	459.80	400.11	1,965,450
2024-06-12	448.25	448.80	431.75	432.30	376.18	606,184
2024-06-11	415.80	441.65	413.60	437.25	380.49	1,507,317
2024-06-07	403.70	412.50	403.70	408.10	355.13	200,395
2024-06-06	402.05	414.70	402.05	403.70	351.30	473,255
2024-06-05	409.20	409.75	400.40	400.95	348.90	435,249
2024-06-04	402.60	414.15	400.40	409.20	356.08	588,210
2024-06-03	411.95	416.35	402.60	402.60	350.34	708,521
2024-05-31	416.35	419.10	402.60	411.95	358.48	1,747,456
2024-05-30	413.60	421.85	410.30	411.40	358.00	627,505
2024-05-29	425.70	430.10	417.45	421.85	367.09	736,697
2024-05-28	416.35	435.05	416.35	430.10	374.27	978,022
2024-05-27	419.10	424.05	413.05	416.35	362.30	885,005
2024-05-24	398.20	431.75	391.60	417.45	363.26	2,321,031
2024-05-23	442.75	442.75	398.20	402.60	350.34	3,171,253
2024-05-22	443.85	447.70	439.45	441.10	383.84	407,004
2024-05-21	438.90	444.40	433.40	438.90	381.93	488,046
2024-05-20	446.60	449.90	431.75	435.60	379.06	527,179
2024-05-17	440.00	447.70	437.25	443.85	386.23	482,419
2024-05-16	436.70	449.35	436.15	437.80	380.97	780,378
2024-05-15	444.40	453.20	429.00	431.20	375.23	1,153,010
2024-05-14	431.75	437.25	428.45	436.15	379.53	420,475
2024-05-13	440.55	441.10	426.80	431.20	375.23	842,589
2024-05-10	432.30	444.95	425.70	440.00	382.88	1,472,144
2024-05-09	482.35	482.35	429.55	430.10	374.27	2,865,048
2024-05-08	481.80	481.80	470.25	476.85	414.95	540,069

← NewerPage 10 of 21 · 1,221 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.