Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	169.40	169.40	166.65	166.65	141.35	57,013
2023-02-08	168.85	172.15	168.30	169.40	143.68	147,210
2023-02-07	165.00	167.75	165.00	167.20	141.81	89,002
2023-02-06	168.85	168.85	165.00	165.00	139.95	110,225
2023-02-03	171.05	171.60	168.30	169.95	144.15	218,038
2023-02-02	166.10	171.05	166.10	169.95	144.15	195,304
2023-02-01	162.80	167.20	162.80	166.10	140.88	186,131
2023-01-31	162.80	163.90	161.15	162.80	138.08	106,101
2023-01-30	155.10	162.80	155.10	162.25	137.62	269,238
2023-01-17	154.00	155.10	153.45	154.00	130.62	56,096
2023-01-16	154.00	154.00	152.90	153.45	130.15	34,749
2023-01-13	154.55	154.55	151.80	152.90	129.68	67,125
2023-01-12	155.65	155.65	154.00	154.00	130.62	40,050
2023-01-11	156.20	156.20	154.55	155.65	132.02	62,002
2023-01-10	152.90	155.65	152.90	155.10	131.55	67,001
2023-01-09	156.20	156.20	152.90	154.55	131.08	149,079
2023-01-06	149.60	155.65	149.60	153.45	130.15	295,463
2023-01-05	146.30	152.90	146.30	149.60	126.89	142,121
2023-01-04	143.00	144.65	143.00	144.10	122.22	42,000
2023-01-03	143.00	144.65	141.35	144.65	122.69	52,001
2022-12-30	143.55	144.10	143.00	143.55	121.75	32,333
2022-12-29	141.35	142.45	140.25	142.45	120.82	30,045
2022-12-28	143.00	143.00	140.80	140.80	119.42	90,010
2022-12-27	143.00	145.20	143.00	144.10	122.22	24,002
2022-12-26	144.10	144.65	141.35	141.90	120.35	58,025
2022-12-23	145.20	145.20	143.00	143.00	121.29	68,000
2022-12-22	146.85	146.85	145.20	145.20	123.15	27,563
2022-12-21	141.35	145.20	141.35	144.65	122.69	52,000
2022-12-20	150.70	151.25	143.00	144.10	122.22	101,074
2022-12-19	151.80	152.35	149.05	151.80	128.75	51,002
2022-12-16	151.80	151.80	149.60	150.70	127.82	82,015
2022-12-15	154.00	154.00	151.80	152.35	129.22	28,000
2022-12-14	150.70	154.00	150.70	152.35	129.22	82,000
2022-12-13	153.45	153.45	149.60	150.15	127.35	54,050
2022-12-12	150.70	152.90	150.70	152.35	129.22	42,000
2022-12-09	153.45	154.00	150.15	150.70	127.82	96,000
2022-12-08	152.90	152.90	150.15	151.25	128.29	44,010
2022-12-07	154.55	155.65	150.70	150.70	127.82	103,000
2022-12-06	160.05	160.05	154.55	154.55	131.08	131,030
2022-12-05	158.95	161.70	158.95	160.05	135.75	90,010
2022-12-02	155.10	158.40	154.55	157.85	133.88	109,119
2022-12-01	152.90	155.65	152.90	155.65	132.02	114,050
2022-11-30	150.15	152.90	150.15	152.35	129.22	84,000
2022-11-29	149.05	151.25	148.50	151.25	128.29	49,000
2022-11-28	149.60	151.25	149.05	150.15	127.35	53,001
2022-11-25	152.90	155.65	150.70	150.70	127.82	234,260
2022-11-24	148.50	151.80	147.40	151.80	128.75	176,001
2022-11-23	148.50	148.50	146.85	147.40	125.02	57,000
2022-11-22	144.65	147.40	144.10	146.30	124.09	67,131
2022-11-21	149.05	149.05	146.30	146.85	122.86	87,193
2022-11-18	150.70	153.45	148.50	148.50	124.24	112,094
2022-11-17	147.40	152.35	147.40	151.25	126.54	210,000
2022-11-16	147.95	150.15	146.30	148.50	124.24	141,102
2022-11-15	143.55	148.50	142.45	147.40	123.32	176,109
2022-11-14	140.25	144.10	139.70	143.55	120.10	147,001
2022-11-11	145.20	145.20	139.70	139.70	116.88	165,900
2022-11-10	141.35	142.45	139.70	139.70	116.88	80,143
2022-11-09	138.60	142.45	138.60	142.45	119.18	186,250
2022-11-08	137.50	139.15	136.95	136.95	114.57	93,364
2022-11-07	135.85	137.50	135.85	137.50	115.03	123,033

← NewerPage 16 of 21 · 1,217 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.