Machvision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 469.70 | 485.10 | 463.10 | 478.50 | 416.39 | 1,395,500 |
| 2024-05-06 | 477.40 | 486.20 | 463.10 | 465.85 | 405.38 | 995,132 |
| 2024-05-03 | 490.05 | 493.90 | 474.10 | 476.30 | 414.47 | 1,602,399 |
| 2024-05-02 | 502.70 | 502.70 | 477.40 | 484.55 | 421.65 | 2,698,699 |
| 2024-04-30 | 506.55 | 523.05 | 491.70 | 514.80 | 447.97 | 2,110,447 |
| 2024-04-29 | 528.00 | 533.50 | 498.30 | 502.70 | 437.45 | 4,293,433 |
| 2024-04-26 | 479.60 | 491.70 | 473.00 | 491.70 | 427.87 | 2,446,856 |
| 2024-04-25 | 441.65 | 458.15 | 441.65 | 447.15 | 389.11 | 1,045,170 |
| 2024-04-24 | 431.20 | 454.30 | 425.70 | 452.10 | 393.41 | 2,009,284 |
| 2024-04-23 | 439.45 | 449.35 | 415.80 | 421.30 | 366.61 | 2,307,868 |
| 2024-04-22 | 454.85 | 458.15 | 424.60 | 430.10 | 374.27 | 2,854,023 |
| 2024-04-19 | 479.60 | 488.40 | 439.45 | 462.00 | 402.03 | 4,091,342 |
| 2024-04-18 | 463.10 | 494.45 | 462.55 | 487.85 | 424.52 | 2,680,236 |
| 2024-04-17 | 443.30 | 486.20 | 443.30 | 468.60 | 407.77 | 3,207,198 |
| 2024-04-16 | 432.30 | 445.50 | 422.95 | 443.30 | 385.76 | 1,781,418 |
| 2024-04-15 | 448.80 | 453.20 | 433.40 | 440.55 | 383.36 | 1,838,208 |
| 2024-04-12 | 431.75 | 464.20 | 431.75 | 454.30 | 395.33 | 2,444,103 |
| 2024-04-11 | 412.50 | 445.50 | 410.30 | 435.60 | 379.06 | 1,336,939 |
| 2024-04-10 | 420.20 | 426.25 | 414.70 | 416.90 | 362.78 | 1,003,081 |
| 2024-04-09 | 432.85 | 432.85 | 420.75 | 422.95 | 368.05 | 906,939 |
| 2024-04-08 | 435.05 | 437.25 | 423.50 | 430.10 | 374.27 | 861,629 |
| 2024-04-03 | 441.10 | 441.10 | 425.70 | 435.60 | 379.06 | 1,437,246 |
| 2024-04-02 | 452.65 | 455.40 | 440.00 | 440.55 | 383.36 | 1,340,565 |
| 2024-04-01 | 443.85 | 454.30 | 440.00 | 449.90 | 391.50 | 1,271,103 |
| 2024-03-29 | 438.90 | 465.30 | 430.65 | 451.00 | 392.46 | 2,792,000 |
| 2024-03-28 | 437.25 | 448.80 | 425.15 | 425.15 | 369.96 | 2,134,067 |
| 2024-03-27 | 424.60 | 439.45 | 419.65 | 433.95 | 377.62 | 2,284,781 |
| 2024-03-26 | 424.05 | 448.80 | 418.00 | 418.00 | 363.74 | 2,756,381 |
| 2024-03-25 | 414.70 | 440.55 | 414.70 | 420.75 | 366.13 | 2,982,443 |
| 2024-03-22 | 389.40 | 411.95 | 378.40 | 411.95 | 358.48 | 3,444,371 |
| 2024-03-21 | 376.75 | 376.75 | 359.70 | 374.55 | 325.93 | 1,444,783 |
| 2024-03-20 | 381.70 | 382.80 | 369.60 | 370.70 | 322.58 | 1,482,299 |
| 2024-03-19 | 374.55 | 398.20 | 366.85 | 379.50 | 330.24 | 4,094,375 |
| 2024-03-18 | 346.50 | 376.20 | 344.30 | 376.20 | 327.37 | 3,717,852 |
| 2024-03-15 | 335.50 | 352.00 | 335.50 | 342.10 | 297.69 | 744,560 |
| 2024-03-14 | 348.70 | 348.70 | 336.60 | 339.35 | 295.30 | 720,121 |
| 2024-03-13 | 362.45 | 363.00 | 344.85 | 348.70 | 303.44 | 1,910,217 |
| 2024-03-12 | 350.90 | 361.35 | 347.05 | 360.80 | 313.97 | 2,621,382 |
| 2024-03-11 | 330.00 | 346.50 | 330.00 | 344.30 | 299.61 | 1,038,873 |
| 2024-03-08 | 359.70 | 359.70 | 321.75 | 329.45 | 286.68 | 2,360,388 |
| 2024-03-07 | 348.15 | 360.25 | 338.80 | 353.10 | 307.26 | 1,623,264 |
| 2024-03-06 | 328.90 | 354.20 | 327.25 | 347.60 | 302.48 | 1,880,692 |
| 2024-03-05 | 334.95 | 338.25 | 331.10 | 332.75 | 289.56 | 686,119 |
| 2024-03-04 | 343.20 | 345.40 | 333.85 | 334.95 | 291.47 | 1,115,273 |
| 2024-03-01 | 353.65 | 353.65 | 343.20 | 343.20 | 298.65 | 812,640 |
| 2024-02-29 | 347.05 | 353.10 | 341.00 | 349.80 | 304.39 | 711,157 |
| 2024-02-27 | 352.00 | 356.95 | 341.55 | 347.60 | 302.48 | 1,005,127 |
| 2024-02-26 | 350.90 | 364.10 | 348.70 | 354.75 | 308.70 | 1,824,746 |
| 2024-02-23 | 347.05 | 355.85 | 338.80 | 346.50 | 301.52 | 2,209,552 |
| 2024-02-22 | 339.35 | 343.75 | 329.45 | 339.35 | 295.30 | 1,009,114 |
| 2024-02-21 | 349.80 | 350.35 | 337.70 | 338.25 | 294.34 | 1,303,604 |
| 2024-02-20 | 342.10 | 355.85 | 337.70 | 348.15 | 302.96 | 1,993,275 |
| 2024-02-19 | 349.80 | 369.60 | 341.00 | 341.00 | 296.74 | 3,005,708 |
| 2024-02-16 | 338.80 | 356.40 | 327.25 | 349.80 | 304.39 | 2,526,073 |
| 2024-02-15 | 322.85 | 343.20 | 314.60 | 332.75 | 289.56 | 3,182,968 |
| 2024-02-05 | 305.80 | 323.40 | 304.15 | 322.30 | 280.46 | 2,186,037 |
| 2024-02-02 | 310.20 | 310.20 | 297.55 | 308.55 | 268.50 | 1,298,598 |
| 2024-02-01 | 304.15 | 309.65 | 295.90 | 301.95 | 262.75 | 1,378,192 |
| 2024-01-31 | 305.80 | 312.40 | 298.65 | 303.05 | 263.71 | 1,711,355 |
| 2024-01-30 | 297.00 | 310.20 | 290.40 | 308.55 | 268.50 | 1,679,817 |
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.