Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	287.10	305.80	283.25	296.45	257.97	1,747,342
2024-01-26	290.95	292.60	279.95	286.55	249.35	2,053,103
2024-01-25	268.40	294.80	262.90	292.05	254.14	3,375,748
2024-01-24	262.90	274.45	261.25	268.40	233.56	1,205,006
2024-01-23	245.85	268.40	243.10	262.90	228.77	1,901,433
2024-01-22	239.25	245.85	239.25	244.20	212.50	204,212
2024-01-19	244.20	244.20	239.80	240.35	209.15	169,300
2024-01-18	243.10	246.95	239.80	242.00	210.59	296,095
2024-01-17	247.50	247.50	240.35	244.20	212.50	378,100
2024-01-16	240.90	248.60	240.35	245.30	213.46	512,220
2024-01-15	231.00	245.85	231.00	244.20	212.50	701,377
2024-01-12	232.65	235.40	228.80	229.35	199.58	182,318
2024-01-11	231.00	239.25	230.45	235.40	204.84	316,066
2024-01-10	231.00	232.65	228.80	229.90	200.06	141,118
2024-01-09	236.50	237.05	231.55	232.10	201.97	180,050
2024-01-08	229.90	234.85	228.80	231.00	201.01	254,050
2024-01-05	225.50	228.80	222.75	226.60	197.19	218,522
2024-01-04	229.90	230.45	224.40	224.40	195.27	200,092
2024-01-03	233.20	233.20	228.80	229.35	199.58	219,126
2024-01-02	240.35	240.35	234.30	234.30	203.89	180,144
2023-12-29	237.60	240.35	235.95	240.35	209.15	204,202
2023-12-28	240.90	241.45	236.50	236.50	205.80	155,005
2023-12-27	241.45	244.75	240.35	240.90	209.63	466,040
2023-12-26	234.85	243.10	234.30	239.80	208.67	350,410
2023-12-25	235.40	235.40	232.65	232.65	202.45	66,164
2023-12-22	231.00	239.80	231.00	235.40	204.84	353,051
2023-12-21	235.40	240.35	226.60	228.80	199.10	632,090
2023-12-20	235.40	237.05	233.20	234.85	204.36	134,596
2023-12-19	239.80	239.80	232.65	235.40	204.84	248,130
2023-12-18	241.45	243.65	239.25	239.25	208.19	164,105
2023-12-15	242.00	245.85	240.35	242.00	210.59	158,013
2023-12-14	243.65	246.40	240.90	242.00	210.59	169,118
2023-12-13	246.95	248.05	241.45	243.65	212.02	288,414
2023-12-12	244.75	250.80	239.25	244.75	212.98	532,729
2023-12-11	239.80	253.55	239.80	244.20	212.50	1,237,444
2023-12-08	231.00	244.20	231.00	238.70	207.71	1,104,936
2023-12-07	234.85	237.05	232.65	232.65	202.45	548,101
2023-12-06	221.10	239.80	221.10	236.50	205.80	1,028,323
2023-12-05	220.00	221.65	216.70	219.45	190.96	243,002
2023-12-04	220.55	220.55	216.70	217.25	189.05	102,044
2023-12-01	218.90	222.20	218.90	220.55	191.92	151,002
2023-11-30	215.05	218.35	214.50	217.80	189.53	160,001
2023-11-29	217.80	218.35	215.05	216.15	188.09	122,042
2023-11-28	217.80	220.00	217.80	218.35	190.01	97,198
2023-11-27	220.00	221.10	216.15	216.15	188.09	139,204
2023-11-24	221.65	221.65	219.45	219.45	190.96	65,243
2023-11-23	221.65	223.30	218.90	221.10	192.40	126,039
2023-11-22	222.75	223.85	221.10	221.65	192.88	106,621
2023-11-21	231.00	232.10	224.40	224.95	195.75	248,049
2023-11-20	213.40	232.10	213.40	228.25	198.62	811,216
2023-11-17	215.05	224.40	215.05	218.35	190.01	732,214
2023-11-16	205.15	216.15	205.15	212.30	184.74	390,045
2023-11-15	206.80	207.35	204.60	205.15	178.52	144,005
2023-11-14	204.05	206.25	204.05	205.70	179.00	79,000
2023-11-13	201.30	204.60	199.65	204.05	177.56	163,022
2023-11-10	201.30	203.50	199.65	200.20	174.21	120,050
2023-11-09	203.50	203.50	200.75	201.30	175.17	365,206
2023-11-08	208.45	209.00	205.70	207.90	180.91	128,113
2023-11-07	204.60	212.85	204.60	207.90	180.91	323,105
2023-11-06	201.30	205.70	200.20	203.50	177.08	146,135

← NewerPage 12 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.