Machvision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 675.00 | 687.00 | 664.00 | 674.00 | 674.00 | 405,109 |
| 2026-07-22 | 665.00 | 680.00 | 656.00 | 670.00 | 670.00 | 551,552 |
| 2026-07-21 | 618.00 | 646.00 | 615.00 | 644.00 | 644.00 | 342,062 |
| 2026-07-20 | 630.00 | 630.00 | 589.00 | 610.00 | 610.00 | 723,750 |
| 2026-07-17 | 682.00 | 685.00 | 631.00 | 631.00 | 631.00 | 953,303 |
| 2026-07-16 | 699.00 | 720.00 | 695.00 | 701.00 | 701.00 | 519,364 |
| 2026-07-15 | 685.00 | 712.00 | 675.00 | 712.00 | 712.00 | 494,348 |
| 2026-07-14 | 689.00 | 700.00 | 635.00 | 668.00 | 668.00 | 935,265 |
| 2026-07-13 | 726.00 | 727.00 | 687.00 | 691.00 | 691.00 | 702,137 |
| 2026-07-10 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2026-07-09 | 717.00 | 744.00 | 704.00 | 721.00 | 721.00 | 718,327 |
| 2026-07-08 | 739.00 | 739.00 | 710.00 | 713.00 | 713.00 | 526,300 |
| 2026-07-07 | 771.00 | 787.00 | 724.00 | 726.00 | 726.00 | 1,091,501 |
| 2026-07-06 | 796.00 | 798.00 | 772.00 | 777.00 | 777.00 | 1,125,429 |
| 2026-07-03 | 809.00 | 816.00 | 785.00 | 787.00 | 787.00 | 1,241,230 |
| 2026-07-02 | 780.00 | 838.00 | 777.00 | 809.00 | 809.00 | 3,937,580 |
| 2026-07-01 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 415,948 |
| 2026-06-30 | 684.00 | 717.00 | 672.00 | 708.00 | 708.00 | 619,475 |
| 2026-06-29 | 667.00 | 684.00 | 653.00 | 660.00 | 660.00 | 425,368 |
| 2026-06-26 | 709.00 | 709.00 | 674.00 | 675.00 | 663.00 | 590,927 |
| 2026-06-25 | 722.00 | 727.00 | 706.00 | 706.00 | 693.45 | 375,450 |
| 2026-06-24 | 707.00 | 718.00 | 699.00 | 715.00 | 702.29 | 373,101 |
| 2026-06-23 | 741.00 | 741.00 | 705.00 | 707.00 | 694.43 | 659,276 |
| 2026-06-22 | 729.00 | 747.00 | 724.00 | 728.00 | 715.06 | 685,626 |
| 2026-06-18 | 705.00 | 728.00 | 705.00 | 715.00 | 702.29 | 564,221 |
| 2026-06-17 | 694.00 | 703.00 | 687.00 | 702.00 | 689.52 | 551,141 |
| 2026-06-16 | 733.00 | 738.00 | 705.00 | 705.00 | 692.47 | 826,632 |
| 2026-06-15 | 723.00 | 727.00 | 715.00 | 722.00 | 709.16 | 330,668 |
| 2026-06-12 | 712.00 | 718.00 | 700.00 | 706.00 | 693.45 | 384,198 |
| 2026-06-11 | 687.00 | 701.00 | 663.00 | 682.00 | 669.88 | 834,331 |
| 2026-06-10 | 736.00 | 745.00 | 691.00 | 692.00 | 679.70 | 1,147,326 |
| 2026-06-09 | 750.00 | 754.00 | 734.00 | 742.00 | 728.81 | 716,138 |
| 2026-06-08 | 708.00 | 738.00 | 708.00 | 734.00 | 720.95 | 721,119 |
| 2026-06-05 | 808.00 | 808.00 | 785.00 | 786.00 | 772.03 | 741,769 |
| 2026-06-04 | 816.00 | 829.00 | 807.00 | 807.00 | 792.65 | 549,544 |
| 2026-06-03 | 812.00 | 821.00 | 806.00 | 820.00 | 805.42 | 607,034 |
| 2026-06-02 | 828.00 | 828.00 | 793.00 | 807.00 | 792.65 | 890,766 |
| 2026-06-01 | 833.00 | 833.00 | 823.00 | 825.00 | 810.33 | 614,599 |
| 2026-05-29 | 835.00 | 835.00 | 812.00 | 826.00 | 811.32 | 900,121 |
| 2026-05-28 | 850.00 | 866.00 | 814.00 | 816.00 | 801.49 | 1,494,963 |
| 2026-05-27 | 900.00 | 900.00 | 838.00 | 842.00 | 827.03 | 2,622,117 |
| 2026-05-26 | 903.00 | 905.00 | 883.00 | 890.00 | 874.18 | 1,393,372 |
| 2026-05-25 | 910.00 | 919.00 | 884.00 | 892.00 | 876.14 | 2,522,410 |
| 2026-05-22 | 935.00 | 939.00 | 891.00 | 896.00 | 880.07 | 4,024,755 |
| 2026-05-21 | 888.00 | 933.00 | 868.00 | 933.00 | 916.41 | 4,280,364 |
| 2026-05-20 | 851.00 | 884.00 | 835.00 | 849.00 | 833.91 | 1,432,346 |
| 2026-05-19 | 897.00 | 904.00 | 840.00 | 853.00 | 837.84 | 2,408,108 |
| 2026-05-18 | 879.00 | 909.00 | 853.00 | 893.00 | 877.12 | 4,338,775 |
| 2026-05-15 | 823.00 | 888.00 | 804.00 | 875.00 | 859.44 | 3,221,088 |
| 2026-05-14 | 833.00 | 863.00 | 813.00 | 818.00 | 803.46 | 2,316,740 |
| 2026-05-13 | 812.00 | 835.00 | 807.00 | 823.00 | 808.37 | 1,522,394 |
| 2026-05-12 | 813.00 | 820.00 | 795.00 | 815.00 | 800.51 | 1,126,481 |
| 2026-05-11 | 810.00 | 825.00 | 792.00 | 807.00 | 792.65 | 999,775 |
| 2026-05-08 | 816.00 | 835.00 | 798.00 | 802.00 | 787.74 | 1,443,686 |
| 2026-05-07 | 840.00 | 842.00 | 805.00 | 816.00 | 801.49 | 1,963,561 |
| 2026-05-06 | 874.00 | 877.00 | 805.00 | 835.00 | 820.16 | 2,451,646 |
| 2026-05-05 | 893.00 | 893.00 | 862.00 | 869.00 | 853.55 | 1,829,392 |
| 2026-05-04 | 883.00 | 898.00 | 866.00 | 886.00 | 870.25 | 1,366,610 |
| 2026-04-30 | 880.00 | 894.00 | 861.00 | 873.00 | 857.48 | 1,509,490 |
| 2026-04-29 | 891.00 | 893.00 | 864.00 | 877.00 | 861.41 | 1,265,754 |
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.