Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	556.60	561.00	543.40	544.50	485.22	1,058,772
2025-07-28	553.30	572.00	548.90	556.60	496.00	1,361,264
2025-07-25	555.50	561.00	550.00	550.00	490.12	625,401
2025-07-24	557.70	564.30	547.80	551.10	491.10	705,307
2025-07-23	534.05	561.00	531.30	553.30	493.06	1,339,054
2025-07-22	557.70	562.10	530.20	530.20	472.47	1,308,725
2025-07-21	572.00	572.00	553.30	554.40	494.04	1,031,978
2025-07-18	574.20	578.60	563.20	572.00	509.72	721,512
2025-07-17	569.80	583.00	567.60	567.60	505.80	1,141,459
2025-07-16	561.00	580.80	561.00	565.40	503.84	1,041,095
2025-07-15	555.50	561.00	553.30	561.00	499.92	514,527
2025-07-14	559.90	562.10	550.00	554.40	494.04	593,113
2025-07-11	583.00	583.00	555.50	562.10	500.90	1,872,201
2025-07-10	588.50	591.80	577.50	577.50	514.62	809,906
2025-07-09	561.00	595.10	556.60	583.00	519.52	1,712,335
2025-07-08	551.10	566.50	548.90	561.00	499.92	805,284
2025-07-07	566.50	570.90	554.40	555.50	495.02	935,065
2025-07-04	590.70	602.80	562.10	566.50	504.82	1,658,487
2025-07-03	591.80	603.90	591.80	592.90	528.35	949,131
2025-07-02	588.50	595.10	584.10	586.30	522.46	541,330
2025-07-01	595.10	606.10	587.40	587.40	523.44	805,252
2025-06-30	599.50	602.80	589.60	589.60	525.40	535,330
2025-06-27	612.70	613.80	598.40	598.40	533.25	725,505
2025-06-26	632.50	634.70	606.10	607.20	541.09	1,563,671
2025-06-25	642.40	650.10	625.90	625.90	557.75	1,624,187
2025-06-24	624.80	640.20	622.60	639.10	569.52	1,355,304
2025-06-23	610.50	623.70	605.00	618.20	550.89	1,377,361
2025-06-20	628.10	632.50	596.20	622.60	554.81	2,914,153
2025-06-19	624.80	633.60	613.80	621.50	553.83	1,016,316
2025-06-18	649.00	654.50	620.40	620.40	552.85	1,771,992
2025-06-17	641.30	673.20	641.30	649.00	578.34	2,682,952
2025-06-16	628.10	641.30	613.80	635.80	566.57	1,545,283
2025-06-13	632.50	647.90	629.20	633.60	560.16	1,644,282
2025-06-12	650.10	676.50	638.00	641.30	566.97	4,450,588
2025-06-11	599.50	651.20	599.50	642.40	567.94	4,172,908
2025-06-10	606.10	609.40	588.50	598.40	529.04	2,108,494
2025-06-09	608.30	612.70	599.50	605.00	534.87	815,254
2025-06-06	603.90	613.80	597.30	601.70	531.96	1,188,220
2025-06-05	607.20	616.00	600.60	607.20	536.82	1,884,164
2025-06-04	621.50	622.60	585.20	600.60	530.98	4,958,957
2025-06-03	606.10	622.60	600.60	619.30	547.52	1,869,478
2025-06-02	603.90	607.20	586.30	603.90	533.90	1,446,072
2025-05-29	602.80	611.60	580.80	610.50	539.74	2,473,025
2025-05-28	605.00	632.50	584.10	594.00	525.15	4,312,625
2025-05-27	591.80	600.60	586.30	592.90	524.18	1,051,470
2025-05-26	605.00	618.20	587.40	591.80	523.20	2,864,140
2025-05-23	584.10	598.40	576.40	598.40	529.04	2,180,763
2025-05-22	572.00	586.30	569.80	586.30	518.34	1,092,387
2025-05-21	572.00	583.00	566.50	579.70	512.51	1,221,074
2025-05-20	581.90	586.30	562.10	568.70	502.78	1,290,071
2025-05-19	586.30	586.30	564.30	570.90	504.73	1,895,229
2025-05-16	590.70	595.10	578.60	590.70	522.23	1,824,073
2025-05-15	562.10	599.50	559.90	590.70	522.23	2,942,405
2025-05-14	576.40	577.50	557.70	567.60	501.81	3,135,162
2025-05-13	555.50	568.70	540.10	552.20	488.19	5,000,416
2025-05-12	489.50	528.00	489.50	528.00	466.80	1,975,908
2025-05-09	473.55	485.65	460.90	480.15	424.50	2,581,243
2025-05-08	454.85	478.50	454.85	469.70	415.26	2,833,189
2025-05-07	463.10	463.10	446.60	448.80	396.78	1,705,501
2025-05-06	457.05	467.50	453.75	460.90	407.48	1,676,211

← NewerPage 6 of 21 · 1,216 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.