Machvision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 879.00 | 898.00 | 864.00 | 894.00 | 878.11 | 1,160,368 |
| 2026-04-27 | 913.00 | 915.00 | 866.00 | 875.00 | 859.44 | 2,358,396 |
| 2026-04-24 | 915.00 | 928.00 | 892.00 | 909.00 | 892.84 | 1,775,833 |
| 2026-04-23 | 967.00 | 975.00 | 875.00 | 904.00 | 887.93 | 4,305,991 |
| 2026-04-22 | 920.00 | 936.00 | 912.00 | 932.00 | 915.43 | 1,899,109 |
| 2026-04-21 | 960.00 | 966.00 | 907.00 | 916.00 | 899.72 | 2,900,881 |
| 2026-04-20 | 973.00 | 997.00 | 950.00 | 954.00 | 937.04 | 2,652,852 |
| 2026-04-17 | 948.00 | 982.00 | 941.00 | 957.00 | 939.99 | 2,710,850 |
| 2026-04-16 | 958.00 | 966.00 | 932.00 | 948.00 | 931.15 | 3,621,677 |
| 2026-04-15 | 917.00 | 944.00 | 904.00 | 921.00 | 904.63 | 2,477,484 |
| 2026-04-14 | 939.00 | 952.00 | 903.00 | 910.00 | 893.82 | 2,550,415 |
| 2026-04-13 | 910.00 | 925.00 | 895.00 | 909.00 | 892.84 | 1,980,776 |
| 2026-04-10 | 920.00 | 948.00 | 892.00 | 922.00 | 905.61 | 3,993,957 |
| 2026-04-09 | 850.00 | 886.00 | 849.00 | 875.00 | 859.44 | 3,214,579 |
| 2026-04-08 | 839.00 | 873.00 | 818.00 | 842.00 | 827.03 | 3,730,913 |
| 2026-04-07 | 800.00 | 825.00 | 795.00 | 801.00 | 786.76 | 2,358,098 |
| 2026-04-02 | 780.00 | 795.00 | 774.00 | 775.00 | 761.22 | 2,177,158 |
| 2026-04-01 | 798.00 | 805.00 | 774.00 | 775.00 | 761.22 | 3,438,526 |
| 2026-03-31 | 845.00 | 845.00 | 760.00 | 760.00 | 746.49 | 5,509,165 |
| 2026-03-30 | 816.00 | 868.00 | 802.00 | 844.00 | 829.00 | 4,927,564 |
| 2026-03-27 | 770.00 | 852.00 | 768.00 | 829.00 | 814.26 | 4,968,918 |
| 2026-03-26 | 756.00 | 815.00 | 742.00 | 784.00 | 770.06 | 4,928,605 |
| 2026-03-25 | 699.00 | 744.00 | 698.00 | 744.00 | 730.77 | 2,861,024 |
| 2026-03-24 | 737.00 | 737.00 | 677.00 | 677.00 | 664.96 | 2,494,280 |
| 2026-03-23 | 690.00 | 741.00 | 690.00 | 702.00 | 689.52 | 2,172,379 |
| 2026-03-20 | 747.00 | 775.00 | 722.00 | 724.00 | 711.13 | 2,811,785 |
| 2026-03-19 | 727.00 | 785.00 | 726.00 | 735.00 | 721.93 | 3,472,419 |
| 2026-03-18 | 747.00 | 749.00 | 712.00 | 731.00 | 718.00 | 2,939,239 |
| 2026-03-17 | 694.00 | 741.00 | 683.00 | 731.00 | 718.00 | 3,487,403 |
| 2026-03-16 | 709.00 | 710.00 | 680.00 | 701.00 | 688.54 | 2,658,713 |
| 2026-03-13 | 629.00 | 706.00 | 629.00 | 698.00 | 685.59 | 5,005,470 |
| 2026-03-12 | 641.00 | 672.00 | 637.00 | 642.00 | 630.59 | 3,799,791 |
| 2026-03-11 | 592.00 | 633.00 | 589.00 | 633.00 | 621.75 | 1,612,842 |
| 2026-03-10 | 585.00 | 606.00 | 555.00 | 576.00 | 565.76 | 2,760,480 |
| 2026-03-09 | 558.00 | 567.00 | 558.00 | 558.00 | 548.08 | 1,083,938 |
| 2026-03-06 | 666.00 | 670.00 | 613.00 | 620.00 | 608.98 | 3,212,846 |
| 2026-03-05 | 675.00 | 697.00 | 633.00 | 681.00 | 668.89 | 5,112,713 |
| 2026-03-04 | 622.00 | 665.00 | 584.00 | 640.00 | 628.62 | 6,473,279 |
| 2026-03-03 | 629.00 | 647.00 | 588.00 | 611.00 | 600.14 | 5,104,076 |
| 2026-03-02 | 584.00 | 627.00 | 583.00 | 627.00 | 615.85 | 3,728,136 |
| 2026-02-26 | 537.00 | 570.00 | 535.00 | 570.00 | 559.87 | 3,197,844 |
| 2026-02-25 | 510.00 | 522.00 | 506.00 | 519.00 | 509.77 | 1,240,953 |
| 2026-02-24 | 511.00 | 511.00 | 495.00 | 506.00 | 497.00 | 703,326 |
| 2026-02-23 | 488.00 | 510.00 | 487.00 | 504.00 | 495.04 | 1,066,313 |
| 2026-02-11 | 481.00 | 486.00 | 477.50 | 485.00 | 476.38 | 504,564 |
| 2026-02-10 | 500.00 | 500.00 | 485.00 | 485.00 | 476.38 | 641,884 |
| 2026-02-09 | 500.00 | 507.00 | 486.50 | 496.50 | 487.67 | 1,004,651 |
| 2026-02-06 | 503.00 | 503.00 | 477.00 | 488.00 | 479.32 | 1,517,180 |
| 2026-02-05 | 480.00 | 524.00 | 476.00 | 505.00 | 496.02 | 3,271,295 |
| 2026-02-04 | 483.00 | 490.00 | 478.50 | 482.00 | 473.43 | 473,213 |
| 2026-02-03 | 483.00 | 490.50 | 475.00 | 481.50 | 472.94 | 721,201 |
| 2026-02-02 | 462.50 | 473.00 | 462.00 | 472.50 | 464.10 | 365,150 |
| 2026-01-30 | 483.00 | 483.00 | 465.00 | 471.00 | 462.63 | 832,342 |
| 2026-01-29 | 490.00 | 490.50 | 478.50 | 483.00 | 474.41 | 635,181 |
| 2026-01-28 | 501.00 | 502.00 | 484.00 | 489.00 | 480.31 | 660,625 |
| 2026-01-27 | 511.00 | 511.00 | 495.50 | 497.00 | 488.16 | 608,105 |
| 2026-01-26 | 504.00 | 527.00 | 501.00 | 503.00 | 494.06 | 1,251,222 |
| 2026-01-23 | 490.50 | 507.00 | 486.50 | 493.00 | 484.24 | 753,216 |
| 2026-01-22 | 497.00 | 497.00 | 486.00 | 488.50 | 479.82 | 387,014 |
| 2026-01-21 | 491.00 | 497.00 | 483.50 | 486.50 | 477.85 | 416,341 |
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.