Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	227.15	227.15	218.35	223.30	194.31	517,483
2023-08-07	230.45	230.45	223.30	227.15	197.66	301,111
2023-08-04	232.65	232.65	225.50	228.25	198.62	313,025
2023-08-02	239.80	242.55	230.45	232.65	202.45	353,020
2023-08-01	244.20	244.75	239.25	240.90	209.63	186,085
2023-07-31	245.85	249.15	240.90	243.65	212.02	434,100
2023-07-28	244.20	244.20	238.70	240.90	209.63	126,026
2023-07-27	238.15	244.20	238.15	242.00	210.59	134,100
2023-07-26	245.30	245.30	235.40	237.05	206.28	278,385
2023-07-25	242.00	246.40	241.45	244.20	212.50	159,021
2023-07-24	244.20	244.20	237.60	239.80	208.67	299,150
2023-07-21	244.75	245.85	238.15	244.20	212.50	223,010
2023-07-20	245.85	249.15	243.65	245.85	213.94	121,100
2023-07-19	248.60	250.80	245.30	246.40	214.42	189,039
2023-07-18	255.20	255.75	244.20	246.40	214.42	623,564
2023-07-17	260.70	260.70	254.65	256.85	223.51	190,159
2023-07-14	254.10	265.10	254.10	261.80	227.82	392,220
2023-07-13	251.35	261.80	250.80	254.10	221.12	458,459
2023-07-12	255.20	256.30	250.25	250.80	218.24	357,069
2023-07-11	257.95	257.95	254.10	255.20	222.07	228,127
2023-07-10	260.15	260.15	251.35	257.40	223.99	221,001
2023-07-07	257.40	261.25	255.20	260.15	226.38	275,111
2023-07-06	261.80	264.00	254.65	259.05	225.42	854,416
2023-07-05	271.15	271.15	265.65	267.85	233.08	365,123
2023-07-04	257.95	276.65	257.40	271.70	236.43	1,277,391
2023-07-03	258.50	258.50	253.00	257.95	224.47	303,225
2023-06-30	257.40	257.40	251.35	255.20	222.07	412,283
2023-06-29	251.35	257.40	250.25	256.30	223.03	751,252
2023-06-28	247.50	255.20	247.50	248.05	215.85	1,186,011
2023-06-27	251.35	253.00	244.20	244.75	212.98	855,034
2023-06-26	244.20	249.70	242.55	246.95	214.89	397,320
2023-06-21	245.30	249.70	243.65	246.95	214.89	712,717
2023-06-20	243.10	246.40	236.50	243.65	212.02	423,240
2023-06-19	243.10	243.10	235.95	242.00	210.59	423,004
2023-06-16	242.55	246.95	238.15	243.10	211.54	415,200
2023-06-15	249.70	251.90	242.00	242.55	211.07	887,393
2023-06-14	235.40	250.25	235.40	247.50	215.37	1,652,329
2023-06-13	224.40	237.60	221.65	235.40	204.84	1,119,415
2023-06-12	224.95	224.95	218.35	222.20	193.36	408,462
2023-06-09	228.25	229.35	220.00	222.20	193.36	1,114,041
2023-06-08	255.75	255.75	226.05	226.60	197.19	2,582,079
2023-06-07	233.20	250.80	233.20	250.80	218.24	1,625,460
2023-06-06	231.00	237.05	230.45	237.05	201.06	685,100
2023-06-05	227.70	233.75	227.70	231.55	196.39	399,017
2023-06-02	228.80	229.90	227.15	227.70	193.13	163,023
2023-06-01	231.00	231.00	224.40	229.35	194.53	145,371
2023-05-31	226.60	229.90	225.50	228.25	193.59	210,085
2023-05-30	228.80	229.90	223.30	224.40	190.33	234,115
2023-05-29	236.50	236.50	227.70	229.35	194.53	190,412
2023-05-26	240.90	240.90	230.45	231.00	195.93	447,280
2023-05-25	239.80	240.35	237.60	238.15	201.99	228,409
2023-05-24	239.80	239.80	234.30	239.25	202.92	208,124
2023-05-23	235.95	243.10	235.40	239.80	203.39	481,295
2023-05-22	231.00	243.10	230.45	236.50	200.59	1,121,423
2023-05-19	223.85	230.45	221.65	228.80	194.06	953,500
2023-05-18	214.50	219.45	214.50	218.90	185.66	346,095
2023-05-17	213.40	213.95	211.20	213.40	181.00	81,120
2023-05-16	211.75	213.95	210.10	213.40	181.00	74,005
2023-05-15	212.85	212.85	207.90	210.10	178.20	114,006
2023-05-12	208.45	211.75	206.25	211.20	179.13	69,057

← NewerPage 14 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.