Machvision Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 480.00 | 502.00 | 478.00 | 496.50 | 487.67 | 946,214 |
| 2026-01-19 | 483.00 | 485.00 | 478.00 | 478.00 | 469.50 | 699,914 |
| 2026-01-16 | 499.00 | 503.00 | 485.50 | 487.50 | 478.83 | 673,100 |
| 2026-01-15 | 493.00 | 494.50 | 485.00 | 493.50 | 484.73 | 669,629 |
| 2026-01-14 | 496.50 | 502.00 | 493.00 | 495.00 | 486.20 | 456,982 |
| 2026-01-13 | 509.00 | 510.00 | 496.50 | 496.50 | 487.67 | 777,727 |
| 2026-01-12 | 513.00 | 518.00 | 502.00 | 503.00 | 494.06 | 699,821 |
| 2026-01-09 | 504.00 | 515.00 | 495.50 | 509.00 | 499.95 | 561,476 |
| 2026-01-08 | 517.00 | 522.00 | 502.00 | 503.00 | 494.06 | 1,019,142 |
| 2026-01-07 | 538.00 | 541.00 | 519.00 | 520.00 | 510.76 | 1,464,955 |
| 2026-01-06 | 521.00 | 541.00 | 515.00 | 536.00 | 526.47 | 2,215,723 |
| 2026-01-05 | 527.00 | 531.00 | 518.00 | 519.00 | 509.77 | 1,209,857 |
| 2026-01-02 | 531.00 | 538.00 | 518.00 | 519.00 | 509.77 | 1,465,094 |
| 2025-12-31 | 525.00 | 536.00 | 518.00 | 528.00 | 518.61 | 1,697,115 |
| 2025-12-30 | 515.00 | 529.00 | 505.00 | 518.00 | 508.79 | 1,625,161 |
| 2025-12-29 | 514.00 | 535.00 | 510.00 | 512.00 | 502.90 | 2,987,568 |
| 2025-12-26 | 507.00 | 518.00 | 496.50 | 500.00 | 491.11 | 1,532,825 |
| 2025-12-24 | 501.00 | 507.00 | 492.00 | 496.00 | 487.18 | 474,298 |
| 2025-12-23 | 510.00 | 511.00 | 502.00 | 502.00 | 493.08 | 371,841 |
| 2025-12-22 | 522.00 | 529.00 | 501.00 | 504.00 | 495.04 | 1,090,486 |
| 2025-12-19 | 501.00 | 526.00 | 501.00 | 514.00 | 504.86 | 1,915,003 |
| 2025-12-18 | 484.50 | 494.50 | 478.00 | 494.50 | 485.71 | 738,332 |
| 2025-12-17 | 502.00 | 506.00 | 482.50 | 485.00 | 476.38 | 1,086,900 |
| 2025-12-16 | 512.00 | 520.00 | 499.00 | 500.00 | 491.11 | 1,004,734 |
| 2025-12-15 | 519.00 | 523.00 | 505.00 | 511.00 | 501.92 | 1,346,563 |
| 2025-12-12 | 511.00 | 544.00 | 511.00 | 527.00 | 517.63 | 3,027,692 |
| 2025-12-11 | 495.00 | 520.00 | 495.00 | 505.00 | 496.02 | 1,498,713 |
| 2025-12-10 | 473.00 | 502.00 | 471.50 | 495.00 | 486.20 | 1,309,067 |
| 2025-12-09 | 463.50 | 474.00 | 458.00 | 469.00 | 460.66 | 522,611 |
| 2025-12-08 | 475.00 | 481.50 | 461.00 | 463.50 | 455.26 | 975,902 |
| 2025-12-05 | 491.00 | 494.00 | 471.50 | 472.50 | 464.10 | 850,351 |
| 2025-12-04 | 492.50 | 501.00 | 490.50 | 490.50 | 481.78 | 386,758 |
| 2025-12-03 | 508.00 | 508.00 | 487.00 | 492.50 | 483.74 | 800,502 |
| 2025-12-02 | 502.00 | 504.00 | 494.00 | 499.50 | 490.62 | 525,103 |
| 2025-12-01 | 516.00 | 519.00 | 495.00 | 497.50 | 488.66 | 1,125,957 |
| 2025-11-28 | 497.00 | 525.00 | 490.50 | 516.00 | 506.83 | 2,366,448 |
| 2025-11-27 | 485.50 | 492.00 | 481.00 | 485.00 | 476.38 | 697,105 |
| 2025-11-26 | 468.00 | 484.00 | 467.00 | 481.50 | 472.94 | 1,061,348 |
| 2025-11-25 | 452.00 | 465.50 | 452.00 | 463.00 | 454.77 | 570,338 |
| 2025-11-24 | 436.00 | 448.00 | 431.00 | 448.00 | 440.04 | 456,138 |
| 2025-11-21 | 437.50 | 443.00 | 426.00 | 430.00 | 422.36 | 632,352 |
| 2025-11-20 | 438.00 | 453.50 | 427.50 | 447.50 | 439.54 | 717,576 |
| 2025-11-19 | 428.50 | 435.00 | 420.00 | 429.00 | 421.37 | 406,050 |
| 2025-11-18 | 449.00 | 450.00 | 423.50 | 428.00 | 420.39 | 1,202,594 |
| 2025-11-17 | 463.00 | 463.00 | 447.00 | 450.00 | 442.00 | 823,735 |
| 2025-11-14 | 449.50 | 454.50 | 446.50 | 452.50 | 444.46 | 627,335 |
| 2025-11-13 | 467.00 | 472.50 | 450.50 | 457.00 | 448.88 | 2,100,259 |
| 2025-11-12 | 477.50 | 488.00 | 470.50 | 470.50 | 462.14 | 1,080,192 |
| 2025-11-11 | 495.00 | 495.00 | 480.00 | 480.50 | 471.96 | 1,071,319 |
| 2025-11-10 | 500.00 | 500.00 | 487.00 | 490.00 | 481.29 | 775,352 |
| 2025-11-07 | 501.00 | 505.00 | 496.50 | 496.50 | 487.67 | 827,442 |
| 2025-11-06 | 504.00 | 517.00 | 501.00 | 508.00 | 498.97 | 1,271,325 |
| 2025-11-05 | 501.00 | 515.00 | 496.50 | 510.00 | 500.93 | 998,201 |
| 2025-11-04 | 520.00 | 530.00 | 505.00 | 511.00 | 501.92 | 1,853,288 |
| 2025-11-03 | 573.00 | 575.00 | 535.00 | 543.00 | 483.88 | 1,946,342 |
| 2025-10-31 | 591.80 | 633.60 | 588.50 | 619.30 | 551.87 | 2,130,626 |
| 2025-10-30 | 575.30 | 595.10 | 564.30 | 586.30 | 522.46 | 1,217,475 |
| 2025-10-29 | 584.10 | 588.50 | 565.40 | 575.30 | 512.66 | 845,105 |
| 2025-10-28 | 583.00 | 589.60 | 578.60 | 579.70 | 516.58 | 511,295 |
| 2025-10-27 | 621.50 | 622.60 | 576.40 | 585.20 | 521.48 | 1,872,350 |
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.