Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	217.80	217.80	208.45	209.00	177.27	219,104
2023-05-10	213.40	216.15	213.40	214.50	181.93	79,337
2023-05-09	215.05	219.45	212.30	214.50	181.93	193,230
2023-05-08	217.80	221.10	215.60	216.15	183.33	181,201
2023-05-05	212.30	220.55	212.30	217.80	184.73	478,105
2023-05-04	216.70	216.70	211.20	212.30	180.07	227,256
2023-05-03	210.10	215.60	207.35	213.40	181.00	488,165
2023-05-02	209.00	215.05	207.90	207.90	176.33	303,047
2023-04-28	203.50	205.70	201.85	202.95	172.14	76,039
2023-04-27	199.10	202.95	195.80	201.85	171.20	102,010
2023-04-26	204.05	204.05	199.10	200.20	169.80	161,395
2023-04-25	201.85	214.50	201.85	205.15	174.00	662,158
2023-04-24	200.20	201.85	197.45	200.20	169.80	63,072
2023-04-21	206.80	207.90	199.10	200.75	170.27	240,248
2023-04-20	207.90	209.55	206.80	207.35	175.87	74,005
2023-04-19	209.00	209.55	207.90	209.00	177.27	71,021
2023-04-18	208.45	210.65	207.90	209.55	177.73	48,046
2023-04-17	205.15	209.55	204.60	209.00	177.27	115,017
2023-04-14	206.25	209.00	204.60	205.15	174.00	234,062
2023-04-13	212.30	212.30	206.25	206.25	174.93	206,008
2023-04-12	211.20	213.40	209.55	212.85	180.53	125,077
2023-04-11	212.85	212.85	209.00	210.65	178.67	120,027
2023-04-10	213.95	213.95	209.00	211.20	179.13	145,081
2023-04-07	207.90	211.20	207.90	210.10	178.20	149,064
2023-04-06	207.90	213.95	206.25	212.30	180.07	280,808
2023-03-31	209.55	209.55	205.70	209.00	177.27	167,013
2023-03-30	211.20	213.40	207.35	207.35	175.87	208,000
2023-03-29	207.35	213.40	205.70	209.00	177.27	287,045
2023-03-28	211.75	211.75	205.70	206.25	174.93	323,048
2023-03-27	217.25	218.35	209.55	211.75	179.60	312,168
2023-03-24	205.70	218.90	204.60	216.15	183.33	639,339
2023-03-23	203.50	205.70	202.40	205.15	174.00	185,062
2023-03-22	202.40	206.25	201.30	203.50	172.60	225,049
2023-03-21	206.25	206.25	201.30	201.30	170.74	165,023
2023-03-20	202.40	205.70	200.20	204.05	173.07	264,035
2023-03-17	198.00	203.50	198.00	202.95	172.14	338,263
2023-03-16	198.00	200.20	194.15	196.35	166.54	193,004
2023-03-15	196.90	200.75	196.35	196.90	167.00	268,060
2023-03-14	192.50	196.90	191.95	195.80	166.07	164,146
2023-03-13	193.05	193.60	187.55	192.50	163.27	156,231
2023-03-10	193.60	196.90	193.05	194.70	165.14	213,020
2023-03-09	200.20	200.75	194.15	194.15	164.67	346,115
2023-03-08	200.75	204.05	198.00	199.10	168.87	448,132
2023-03-07	195.25	200.75	194.70	200.75	170.27	323,314
2023-03-06	195.80	196.90	193.60	195.25	165.60	176,510
2023-03-03	195.80	200.20	193.05	193.60	164.21	411,364
2023-03-02	195.80	196.90	193.60	195.80	166.07	281,104
2023-03-01	187.55	195.80	187.55	194.70	165.14	332,187
2023-02-24	195.80	195.80	187.55	187.55	159.07	337,670
2023-02-23	193.60	196.35	193.05	193.60	164.21	323,002
2023-02-22	194.15	197.45	192.50	193.60	164.21	938,045
2023-02-21	193.05	195.25	190.30	194.15	164.67	480,085
2023-02-20	192.50	198.55	190.30	193.60	164.21	1,733,234
2023-02-17	168.85	184.25	168.85	184.25	156.27	971,260
2023-02-16	165.55	167.75	165.00	167.75	142.28	67,005
2023-02-15	167.20	167.20	164.45	165.00	139.95	41,079
2023-02-14	166.10	167.75	165.55	167.20	141.81	41,046
2023-02-13	165.55	166.10	162.80	165.55	140.41	40,032
2023-02-10	166.10	170.50	164.45	165.00	139.95	160,005
2023-02-09	169.40	169.40	166.65	166.65	141.35	57,013

← NewerPage 15 of 21 · 1,216 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.