Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	152.35	153.45	151.80	152.35	127.46	32,200
2022-08-09	150.15	154.00	150.15	152.90	127.92	54,058
2022-08-08	151.25	153.45	150.70	151.25	126.54	24,030
2022-08-05	151.80	153.45	151.80	152.90	127.92	18,120
2022-08-04	156.20	156.20	150.15	151.80	127.00	73,146
2022-08-03	152.35	152.90	151.80	152.35	127.46	30,020
2022-08-02	156.20	156.20	152.35	153.45	128.38	52,028
2022-08-01	156.20	157.30	152.35	156.20	130.68	75,000
2022-07-29	156.20	157.30	156.20	156.20	130.68	30,055
2022-07-28	158.95	158.95	155.10	156.20	130.68	20,000
2022-07-27	153.45	156.20	153.45	156.20	130.68	29,225
2022-07-26	162.25	162.25	152.35	154.00	128.84	104,141
2022-07-25	158.40	160.05	158.40	159.50	133.44	22,005
2022-07-22	159.50	161.70	158.95	160.05	133.90	64,000
2022-07-21	158.95	161.15	158.95	160.60	134.36	62,025
2022-07-20	160.60	162.25	158.95	158.95	132.98	90,000
2022-07-19	154.00	158.95	154.00	158.40	132.52	207,008
2022-07-18	152.90	154.55	152.35	154.00	128.84	107,005
2022-07-15	150.70	155.10	150.70	152.90	127.92	123,039
2022-07-14	148.50	151.25	148.50	151.25	126.54	112,000
2022-07-13	150.70	150.70	146.30	148.50	124.24	97,039
2022-07-12	147.40	149.60	145.20	146.30	122.40	45,000
2022-07-11	150.70	151.80	147.95	149.05	124.70	73,000
2022-07-08	150.15	153.45	148.50	150.15	125.62	113,017
2022-07-07	147.40	148.50	141.90	147.40	123.32	211,001
2022-07-06	148.50	148.50	141.90	141.90	118.72	109,039
2022-07-05	148.50	148.50	143.00	147.95	123.78	84,037
2022-07-04	144.65	147.40	141.90	145.20	121.48	195,051
2022-07-01	152.35	154.00	144.65	144.65	121.02	216,010
2022-06-30	163.35	163.35	152.35	152.35	127.46	143,120
2022-06-29	163.35	163.35	160.60	161.15	134.82	82,010
2022-06-28	170.50	170.50	164.45	164.45	137.58	43,100
2022-06-27	164.45	167.75	164.45	167.75	140.34	89,109
2022-06-24	165.00	166.10	161.70	162.25	135.74	83,050
2022-06-23	161.15	165.00	161.15	162.80	136.20	77,100
2022-06-22	170.50	170.50	164.45	164.45	137.58	133,052
2022-06-21	168.85	169.40	164.45	169.40	141.72	91,024
2022-06-20	178.20	178.20	164.45	164.45	137.58	352,266
2022-06-17	183.70	183.70	177.65	179.30	150.01	154,054
2022-06-16	189.75	190.85	185.35	185.35	155.07	92,000
2022-06-15	188.10	190.85	188.10	190.30	159.21	63,298
2022-06-14	188.10	188.65	185.90	188.10	157.37	120,102
2022-06-13	204.60	204.60	199.10	201.30	160.04	192,217
2022-06-10	205.15	205.70	205.15	205.15	163.11	49,028
2022-06-09	207.35	209.00	205.70	207.35	164.85	78,050
2022-06-08	211.75	211.75	207.90	207.90	165.29	131,235
2022-06-07	211.75	213.40	211.75	213.40	169.66	33,107
2022-06-06	215.60	215.60	212.85	213.40	169.66	44,025
2022-06-02	215.60	216.70	214.50	215.60	171.41	31,012
2022-06-01	210.10	217.25	210.10	215.60	171.41	102,047
2022-05-31	209.00	210.10	208.45	209.00	166.17	34,342
2022-05-30	209.00	209.55	207.90	209.00	166.17	49,040
2022-05-27	206.80	208.45	205.15	206.25	163.98	24,089
2022-05-26	206.25	206.25	204.05	204.05	162.23	25,137
2022-05-25	202.40	205.70	202.40	205.70	163.54	38,039
2022-05-24	208.45	208.45	202.40	202.95	161.36	31,239
2022-05-23	206.25	206.25	205.15	205.15	163.11	33,003
2022-05-20	205.70	207.35	205.70	205.70	163.54	58,139
2022-05-19	200.20	204.60	199.65	204.60	162.67	81,085
2022-05-18	202.95	204.60	201.85	202.40	160.92	70,014

← NewerPage 18 of 21 · 1,222 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.