Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	134.75	135.85	133.65	135.85	113.65	47,010
2022-11-03	132.00	135.30	132.00	134.75	112.73	58,119
2022-11-02	131.45	136.40	130.90	134.20	112.27	143,079
2022-11-01	128.70	131.45	128.70	130.35	109.05	55,010
2022-10-31	128.15	131.45	128.15	128.70	107.67	67,174
2022-10-28	130.90	130.90	127.05	127.60	106.75	28,000
2022-10-27	125.40	130.90	125.40	130.90	109.51	71,049
2022-10-26	127.05	127.05	124.85	125.40	104.91	50,000
2022-10-25	129.80	129.80	125.95	126.50	105.83	63,049
2022-10-24	130.90	130.90	126.50	127.60	106.75	91,047
2022-10-21	127.60	130.35	125.40	128.15	107.21	118,585
2022-10-20	128.70	129.25	124.85	127.05	106.29	192,006
2022-10-19	132.55	133.10	130.90	130.90	109.51	44,045
2022-10-18	130.90	133.65	130.35	133.10	111.35	90,363
2022-10-17	129.25	129.25	123.75	129.25	108.13	128,044
2022-10-14	132.00	132.55	129.25	130.90	109.51	152,206
2022-10-13	135.85	135.85	127.05	127.05	106.29	189,566
2022-10-12	137.50	137.50	133.10	134.75	112.73	87,000
2022-10-11	139.70	139.70	134.20	136.40	114.11	119,005
2022-10-07	142.45	144.65	140.80	141.35	118.26	43,022
2022-10-06	147.40	147.40	143.00	144.65	121.02	51,242
2022-10-05	146.30	146.30	143.55	145.20	121.48	49,100
2022-10-04	140.25	144.65	139.70	142.45	119.18	83,002
2022-10-03	137.50	139.70	136.95	137.50	115.03	26,000
2022-09-30	134.75	138.05	134.75	137.50	115.03	64,014
2022-09-29	138.60	141.35	138.05	138.05	115.49	37,074
2022-09-28	143.55	144.10	138.05	138.05	115.49	142,361
2022-09-27	141.90	144.65	141.90	144.65	121.02	43,010
2022-09-26	148.50	148.50	143.00	144.10	120.56	105,145
2022-09-23	149.60	150.70	148.50	149.05	124.70	70,000
2022-09-22	149.60	150.15	148.50	149.60	125.16	41,001
2022-09-21	150.15	151.25	150.15	150.15	125.62	19,000
2022-09-20	151.25	151.80	149.60	150.70	126.08	38,121
2022-09-19	152.35	152.35	150.15	150.15	125.62	39,001
2022-09-16	153.45	155.65	152.35	152.90	127.92	77,001
2022-09-15	154.00	155.65	153.45	153.45	128.38	39,000
2022-09-14	152.35	154.55	152.35	153.45	128.38	85,100
2022-09-13	157.30	157.30	154.00	155.10	129.76	50,000
2022-09-12	157.30	157.85	156.20	157.85	132.06	52,000
2022-09-08	155.65	156.20	152.90	156.20	130.68	85,001
2022-09-07	157.30	157.30	152.90	155.65	130.22	84,000
2022-09-06	163.35	163.35	156.20	157.30	131.60	111,100
2022-09-05	167.20	167.20	161.70	163.35	136.66	151,328
2022-09-02	166.65	168.30	166.10	166.10	138.96	42,000
2022-09-01	167.75	169.40	166.65	167.20	139.88	86,245
2022-08-31	166.65	169.95	166.65	168.85	141.26	93,080
2022-08-30	163.90	168.30	163.35	166.65	139.42	98,000
2022-08-29	163.90	165.55	163.35	163.90	137.12	154,200
2022-08-26	176.00	176.00	168.85	169.95	142.18	369,019
2022-08-25	169.40	179.30	168.30	176.00	147.24	261,197
2022-08-24	169.95	169.95	166.65	167.20	139.88	138,050
2022-08-23	170.50	172.70	167.75	167.75	140.34	180,172
2022-08-22	178.20	184.25	177.10	178.75	149.54	525,000
2022-08-19	162.25	176.55	162.25	176.55	147.70	331,095
2022-08-18	159.50	162.25	159.50	160.60	134.36	37,000
2022-08-17	162.25	162.25	160.60	161.15	134.82	34,050
2022-08-16	162.80	163.90	161.70	162.25	135.74	76,087
2022-08-15	157.30	162.80	156.20	162.25	135.74	122,050
2022-08-12	152.90	155.65	152.90	155.65	130.22	71,009
2022-08-11	151.80	154.00	151.80	152.90	127.92	33,087

← NewerPage 17 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.