Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	588.50	622.60	588.50	610.50	544.03	1,129,730
2025-10-22	588.50	602.80	583.00	598.40	533.25	458,305
2025-10-21	592.90	596.20	584.10	590.70	526.38	557,235
2025-10-20	602.80	605.00	589.60	590.70	526.38	878,891
2025-10-17	579.70	609.40	575.30	598.40	533.25	1,812,573
2025-10-16	572.00	583.00	567.60	580.80	517.56	689,318
2025-10-15	563.20	572.00	553.30	568.70	506.78	548,005
2025-10-14	566.50	586.30	555.50	555.50	495.02	919,266
2025-10-13	544.50	557.70	539.55	557.70	496.98	466,422
2025-10-09	573.10	575.30	562.10	564.30	502.86	460,429
2025-10-08	562.10	577.50	554.40	564.30	502.86	669,776
2025-10-07	565.40	583.00	565.40	573.10	510.70	636,202
2025-10-03	584.10	586.30	570.90	573.10	510.70	474,346
2025-10-02	588.50	597.30	578.60	580.80	517.56	951,230
2025-10-01	578.60	585.20	572.00	578.60	515.60	494,408
2025-09-30	566.50	581.90	566.50	576.40	513.64	398,021
2025-09-29	2,361.82	2,361.82	2,361.82	2,361.82	2,104.66	0
2025-09-26	584.10	584.10	562.10	565.40	503.84	746,675
2025-09-25	594.00	597.30	579.70	586.30	522.46	476,330
2025-09-24	603.90	603.90	586.30	589.60	525.40	622,114
2025-09-23	611.60	613.80	596.20	598.40	533.25	640,799
2025-09-22	602.80	616.00	597.30	602.80	537.17	775,095
2025-09-19	609.40	614.90	596.20	597.30	532.27	541,520
2025-09-18	605.00	614.90	602.80	609.40	543.05	498,422
2025-09-17	624.80	630.30	599.50	601.70	536.19	1,253,387
2025-09-16	618.20	621.50	603.90	620.40	552.85	1,262,273
2025-09-15	644.60	644.60	616.00	616.00	548.93	1,654,813
2025-09-12	671.00	675.40	643.50	644.60	574.42	1,063,517
2025-09-11	671.00	680.90	660.00	664.40	592.06	931,446
2025-09-10	679.80	684.20	667.70	673.20	599.90	910,125
2025-09-09	699.60	699.60	663.30	674.30	600.88	1,603,378
2025-09-08	672.10	705.10	668.80	694.10	618.53	2,406,599
2025-09-05	669.90	682.00	661.10	667.70	595.00	1,327,704
2025-09-04	678.70	682.00	656.70	660.00	588.14	1,891,476
2025-09-03	641.30	687.50	635.80	678.70	604.80	2,956,032
2025-09-02	669.90	669.90	627.00	641.30	571.48	2,608,567
2025-09-01	693.00	699.60	632.50	657.80	586.18	4,130,381
2025-08-29	650.10	707.30	643.50	701.80	625.39	4,891,306
2025-08-28	628.10	657.80	627.00	653.40	582.26	4,184,376
2025-08-27	599.50	632.50	595.10	625.90	557.75	5,706,672
2025-08-26	537.90	588.50	531.30	588.50	524.42	3,728,236
2025-08-25	547.80	550.00	535.70	535.70	477.37	1,522,270
2025-08-22	525.80	556.60	525.80	530.20	472.47	3,019,973
2025-08-21	500.50	529.65	500.50	525.25	468.06	1,223,251
2025-08-20	510.95	511.50	491.15	495.55	441.59	1,112,409
2025-08-19	515.90	532.40	510.95	512.60	456.79	1,228,327
2025-08-18	514.80	520.30	506.00	514.25	458.26	550,295
2025-08-15	523.60	528.00	511.50	511.50	455.81	733,872
2025-08-14	528.00	529.10	519.75	523.05	466.10	301,212
2025-08-13	530.20	539.00	520.30	521.40	464.63	785,265
2025-08-12	520.30	530.20	516.45	523.60	466.59	637,123
2025-08-11	517.00	524.15	510.40	518.10	461.69	691,314
2025-08-08	533.50	534.60	515.90	519.75	463.16	1,077,951
2025-08-07	529.10	539.00	529.10	529.10	471.49	756,435
2025-08-06	528.00	530.75	513.70	524.70	467.57	1,739,570
2025-08-05	546.15	548.90	533.50	533.50	475.41	807,970
2025-08-04	542.30	548.35	537.35	539.00	480.31	646,373
2025-08-01	533.50	533.50	533.50	533.50	475.41	0
2025-07-31	550.00	555.50	533.50	533.50	475.41	1,406,285
2025-07-30	561.00	586.30	545.05	545.05	485.71	2,751,550

← NewerPage 5 of 21 · 1,220 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.