Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	457.05	467.50	453.75	460.90	407.48	1,676,211
2025-05-05	485.10	487.85	440.00	454.85	402.13	3,871,100
2025-05-02	460.90	474.10	459.25	466.95	412.83	2,350,216
2025-04-30	471.90	480.70	448.80	452.10	399.70	4,273,504
2025-04-29	465.85	468.05	456.50	468.05	413.80	2,507,175
2025-04-28	444.95	468.60	434.50	468.05	413.80	2,964,414
2025-04-25	458.70	465.30	442.20	442.20	390.94	3,073,255
2025-04-24	426.80	442.20	415.80	427.90	378.30	2,892,110
2025-04-23	396.00	413.05	391.60	413.05	365.17	952,000
2025-04-22	381.70	404.25	375.65	375.65	332.11	1,604,301
2025-04-21	420.20	429.55	392.70	393.80	348.15	1,697,160
2025-04-18	434.50	436.70	421.30	422.95	373.93	894,600
2025-04-17	429.55	435.60	408.10	429.00	379.27	1,527,039
2025-04-16	447.70	457.05	429.55	429.55	379.76	1,482,351
2025-04-15	429.00	461.45	429.00	458.15	405.05	1,970,359
2025-04-14	440.55	453.75	419.10	421.30	372.47	2,806,072
2025-04-11	421.30	431.20	393.80	430.10	380.25	2,528,859
2025-04-10	436.15	436.15	436.15	436.15	385.60	417,320
2025-04-09	396.55	408.10	396.55	396.55	350.59	1,350,523
2025-04-08	440.55	457.60	440.55	440.55	389.49	1,706,125
2025-04-07	489.50	489.50	489.50	489.50	432.76	89,000
2025-04-02	532.95	566.50	519.20	543.40	480.41	3,495,356
2025-04-01	524.70	545.05	517.55	517.55	457.56	1,547,228
2025-03-31	544.50	552.20	512.60	517.55	457.56	1,610,205
2025-03-28	567.60	581.90	558.80	566.50	500.84	1,047,129
2025-03-27	583.00	587.40	558.80	575.30	508.62	992,459
2025-03-26	606.10	608.30	588.50	590.70	522.23	617,197
2025-03-25	620.40	622.60	600.60	601.70	531.96	586,202
2025-03-24	619.30	623.70	600.60	609.40	538.76	986,683
2025-03-21	646.80	646.80	607.20	617.10	545.57	1,706,852
2025-03-20	624.80	652.30	611.60	643.50	568.91	2,305,991
2025-03-19	618.20	625.90	613.80	624.80	552.38	716,205
2025-03-18	606.10	628.10	606.10	621.50	549.46	1,016,606
2025-03-17	627.00	632.50	606.10	610.50	539.74	1,634,212
2025-03-14	620.40	627.00	587.40	621.50	549.46	2,631,724
2025-03-13	624.80	633.60	609.40	613.80	542.65	2,619,635
2025-03-12	616.00	630.30	596.20	625.90	553.35	5,429,834
2025-03-11	552.20	607.20	534.60	607.20	536.82	4,492,661
2025-03-10	584.10	595.10	546.70	552.20	488.19	3,173,737
2025-03-07	575.30	600.60	570.90	588.50	520.29	3,106,835
2025-03-06	566.50	583.00	550.00	575.30	508.62	2,902,051
2025-03-05	528.55	569.80	524.70	562.10	496.95	3,645,045
2025-03-04	480.70	530.20	474.10	528.55	467.28	2,650,799
2025-03-03	479.60	494.45	468.60	485.65	429.36	1,230,670
2025-02-27	486.20	517.55	473.00	478.50	423.04	3,015,555
2025-02-26	459.80	474.10	455.40	473.00	418.17	799,147
2025-02-25	466.40	469.70	459.25	459.25	406.02	502,018
2025-02-24	455.95	469.70	454.85	468.05	413.80	867,545
2025-02-21	456.50	460.90	451.55	459.80	406.50	287,582
2025-02-20	459.25	464.75	448.80	456.50	403.59	679,253
2025-02-19	445.50	461.45	441.10	459.80	406.50	1,151,381
2025-02-18	437.80	458.70	437.80	443.85	392.40	1,263,125
2025-02-17	427.90	436.70	427.90	435.60	385.11	460,512
2025-02-14	425.15	431.20	422.40	425.70	376.36	431,178
2025-02-13	423.50	431.20	416.35	423.50	374.41	669,089
2025-02-12	412.50	426.80	399.85	423.50	374.41	896,468
2025-02-11	409.75	410.85	403.70	405.35	358.37	214,137
2025-02-10	412.50	412.50	403.15	405.90	358.85	204,036
2025-02-07	410.30	417.45	404.80	412.50	364.69	280,256
2025-02-06	392.70	415.25	392.70	409.20	361.77	492,118

← NewerPage 7 of 21 · 1,217 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.