Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	201.85	202.95	199.10	199.10	173.26	72,007
2023-11-02	197.45	201.85	197.45	200.75	174.69	139,031
2023-11-01	200.20	200.20	192.50	195.25	169.91	158,293
2023-10-31	204.05	205.15	196.35	197.45	171.82	140,400
2023-10-30	200.20	203.50	200.20	203.50	177.08	68,047
2023-10-27	202.95	202.95	199.10	199.10	173.26	35,000
2023-10-26	202.40	202.40	199.10	200.75	174.69	86,278
2023-10-25	200.20	205.15	200.20	202.40	176.13	80,571
2023-10-24	201.30	201.85	199.10	200.20	174.21	81,055
2023-10-23	199.65	202.40	199.65	201.30	175.17	63,050
2023-10-20	201.85	201.85	198.00	200.75	174.69	78,068
2023-10-19	200.20	205.15	200.20	201.85	175.65	113,025
2023-10-18	202.40	206.80	199.10	202.40	176.13	476,025
2023-10-17	207.90	209.55	203.50	204.05	177.56	173,000
2023-10-16	210.10	211.20	206.80	207.90	180.91	147,237
2023-10-13	212.85	214.50	210.10	210.10	182.83	174,105
2023-10-12	213.40	216.15	212.85	215.05	187.13	115,005
2023-10-11	213.40	215.60	211.75	213.40	185.70	193,063
2023-10-06	218.35	218.35	213.95	213.95	186.18	196,040
2023-10-05	217.25	219.45	213.40	216.70	188.57	560,068
2023-10-04	224.40	226.05	223.30	226.05	196.71	66,238
2023-10-03	226.60	231.55	226.60	226.60	197.19	142,078
2023-10-02	223.85	228.80	223.85	226.60	197.19	173,025
2023-09-28	222.75	224.95	222.75	223.85	194.79	43,000
2023-09-27	220.00	224.40	220.00	224.40	195.27	59,005
2023-09-26	223.85	224.40	221.65	222.20	193.36	47,060
2023-09-25	222.20	226.05	222.20	226.05	196.71	45,000
2023-09-22	218.90	224.40	218.90	224.40	195.27	42,001
2023-09-21	223.30	223.85	221.10	221.65	192.88	103,051
2023-09-20	223.85	224.40	222.20	224.40	195.27	57,011
2023-09-19	226.60	226.60	223.30	224.95	195.75	94,001
2023-09-18	223.30	227.70	223.30	226.60	197.19	53,100
2023-09-15	230.45	231.00	226.05	226.05	196.71	281,011
2023-09-14	223.85	234.85	223.85	230.45	200.54	477,042
2023-09-13	225.50	226.05	223.85	223.85	194.79	57,000
2023-09-12	224.95	227.70	224.40	226.60	197.19	127,000
2023-09-11	221.10	225.50	221.10	223.85	194.79	123,025
2023-09-08	222.20	222.75	217.80	221.10	192.40	159,040
2023-09-07	226.05	226.05	222.75	223.30	194.31	76,112
2023-09-06	228.25	228.25	220.55	222.75	193.84	110,004
2023-09-05	223.85	229.35	223.85	225.50	196.23	173,155
2023-09-04	221.65	225.50	221.65	223.85	194.79	136,141
2023-09-01	220.55	222.20	218.90	219.45	190.96	168,047
2023-08-31	217.80	220.55	215.60	220.55	191.92	102,270
2023-08-30	214.50	222.75	214.50	217.25	189.05	351,040
2023-08-29	210.10	213.40	210.10	212.85	185.22	59,009
2023-08-28	212.30	213.95	207.90	209.00	181.87	272,118
2023-08-25	210.10	213.40	209.55	212.85	185.22	72,079
2023-08-24	212.30	213.95	209.00	210.65	183.31	150,000
2023-08-23	212.85	213.40	209.00	210.65	183.31	146,101
2023-08-22	211.75	215.60	208.45	209.55	182.35	202,001
2023-08-21	212.85	213.40	209.55	211.20	183.78	114,247
2023-08-18	216.70	216.70	208.45	211.20	183.78	237,000
2023-08-17	212.30	213.40	205.15	211.20	183.78	414,005
2023-08-16	209.55	218.35	209.00	213.95	186.18	255,100
2023-08-15	216.70	217.25	212.30	213.95	186.18	160,150
2023-08-14	217.80	217.80	212.30	212.30	184.74	192,322
2023-08-11	217.80	221.10	217.80	220.00	191.44	149,000
2023-08-10	220.55	222.75	216.70	216.70	188.57	249,089
2023-08-09	222.75	224.95	220.55	222.75	193.84	166,206

← NewerPage 13 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.