Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	198.00	202.40	198.00	201.85	160.48	115,056
2022-05-16	196.90	199.65	196.90	197.45	156.98	36,004
2022-05-13	193.05	196.35	193.05	196.35	156.11	103,368
2022-05-12	194.70	196.90	189.20	190.30	151.30	122,007
2022-05-11	195.25	195.25	194.15	194.70	154.80	29,330
2022-05-10	192.50	195.80	190.85	195.25	155.23	104,079
2022-05-09	198.00	198.55	194.70	194.70	154.80	129,026
2022-05-06	201.30	201.30	198.55	199.65	158.73	107,101
2022-05-05	201.85	205.70	201.85	202.95	161.36	126,097
2022-05-04	201.30	202.95	200.20	201.85	160.48	43,013
2022-05-03	201.30	201.30	199.10	200.20	159.17	66,044
2022-04-29	202.40	204.60	201.30	202.40	160.92	71,082
2022-04-28	200.20	202.40	199.65	202.40	160.92	90,542
2022-04-27	202.95	202.95	196.90	200.20	159.17	247,105
2022-04-26	206.80	210.10	206.25	208.45	165.73	91,052
2022-04-25	214.50	214.50	205.70	206.25	163.98	173,028
2022-04-22	214.50	216.70	214.50	214.50	170.54	69,476
2022-04-21	218.35	218.90	216.15	216.15	171.85	64,078
2022-04-20	216.15	219.45	216.15	216.15	171.85	83,055
2022-04-19	217.25	218.35	215.60	216.15	171.85	56,010
2022-04-18	216.70	218.35	213.40	215.05	170.98	124,200
2022-04-15	221.10	221.10	217.80	217.80	173.16	91,110
2022-04-14	222.20	222.75	221.10	222.75	177.10	32,109
2022-04-13	223.85	223.85	221.10	222.20	176.66	38,002
2022-04-12	220.00	221.10	218.35	220.00	174.91	91,002
2022-04-11	225.50	226.05	220.00	220.55	175.35	283,008
2022-04-08	230.45	231.55	229.90	231.00	183.66	40,025
2022-04-07	233.75	233.75	229.90	229.90	182.78	164,194
2022-04-06	236.50	236.50	234.85	235.40	187.16	50,012
2022-04-01	236.50	239.25	235.95	238.15	189.34	32,097
2022-03-31	242.00	243.10	237.60	238.70	189.78	106,023
2022-03-30	237.05	242.00	236.50	241.45	191.97	105,052
2022-03-29	235.40	236.50	235.40	235.40	187.16	34,008
2022-03-28	235.95	235.95	233.75	235.40	187.16	50,009
2022-03-25	237.60	240.35	236.50	237.05	188.47	57,100
2022-03-24	236.50	238.15	236.50	237.60	188.90	36,009
2022-03-23	240.35	240.35	237.05	237.60	188.90	123,138
2022-03-22	239.80	239.80	236.50	237.05	188.47	60,248
2022-03-21	235.95	239.25	235.95	237.05	188.47	87,200
2022-03-18	235.40	235.95	233.75	235.95	187.59	88,032
2022-03-17	232.10	237.05	232.10	235.40	187.16	201,070
2022-03-16	231.00	231.00	227.15	228.25	181.47	150,073
2022-03-15	233.20	233.20	228.80	228.80	181.91	205,043
2022-03-14	236.50	236.50	233.20	233.75	185.84	49,002
2022-03-11	235.95	236.50	234.30	234.30	186.28	168,002
2022-03-10	234.85	237.60	234.85	235.95	187.59	197,011
2022-03-09	232.10	234.30	229.90	231.55	184.09	132,008
2022-03-08	232.10	235.40	229.35	229.35	182.35	349,100
2022-03-07	238.15	238.15	233.20	234.85	186.72	231,114
2022-03-04	243.10	243.10	240.35	240.90	191.53	115,289
2022-03-03	243.65	245.30	242.55	243.65	193.72	101,148
2022-03-02	242.00	242.55	240.35	242.00	192.40	88,811
2022-03-01	239.25	243.65	239.25	243.65	193.72	183,591
2022-02-25	244.75	246.95	238.15	239.25	190.22	465,117
2022-02-24	247.50	248.05	243.65	243.65	193.72	656,781
2022-02-23	253.00	254.65	251.35	252.45	200.71	228,050
2022-02-22	255.20	255.20	249.70	251.90	200.27	149,100
2022-02-21	252.45	257.40	250.80	255.75	203.34	258,107
2022-02-18	250.25	253.00	249.15	252.45	200.71	239,006
2022-02-17	255.75	257.40	250.80	253.00	201.15	281,100

← NewerPage 19 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.