Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	396.55	398.75	391.60	392.15	346.70	174,014
2025-02-04	408.10	408.10	389.40	390.50	345.24	378,105
2025-02-03	392.15	402.60	387.75	398.20	352.04	312,107
2025-01-22	408.10	415.80	407.55	412.50	364.69	375,902
2025-01-21	393.25	407.55	392.70	405.90	358.85	512,544
2025-01-20	372.35	397.10	371.80	395.45	349.61	396,477
2025-01-17	378.40	379.50	369.60	371.80	328.70	131,029
2025-01-16	369.60	382.25	369.60	376.75	333.08	266,059
2025-01-15	374.55	377.30	366.85	367.40	324.81	135,028
2025-01-14	364.10	376.75	363.55	374.55	331.14	300,009
2025-01-13	385.00	385.00	361.35	363.55	321.41	865,645
2025-01-10	386.65	395.45	386.10	386.65	341.83	280,174
2025-01-09	400.95	404.80	388.30	390.50	345.24	445,151
2025-01-08	412.50	413.05	400.40	400.95	354.48	365,230
2025-01-07	420.75	421.85	407.00	407.00	359.82	734,624
2025-01-06	422.95	425.15	416.35	420.20	371.49	252,154
2025-01-03	432.85	437.80	418.55	418.55	370.04	642,061
2025-01-02	442.20	446.60	427.35	429.00	379.27	762,041
2024-12-31	425.15	435.60	421.85	435.60	385.11	443,401
2024-12-30	426.25	435.05	419.10	424.05	374.90	355,034
2024-12-27	427.35	436.15	424.60	427.90	378.30	420,198
2024-12-26	424.60	426.80	422.40	424.60	375.38	141,151
2024-12-25	424.60	435.60	420.20	424.60	375.38	293,200
2024-12-24	429.00	431.20	419.65	421.30	372.47	416,241
2024-12-23	432.85	435.60	427.90	427.90	378.30	218,176
2024-12-20	429.55	438.35	425.70	427.35	377.82	360,400
2024-12-19	435.05	440.55	425.70	430.65	380.73	991,034
2024-12-18	438.90	451.00	432.30	446.60	394.83	442,086
2024-12-17	438.90	445.50	432.30	437.25	386.57	472,165
2024-12-16	459.25	464.75	436.70	437.80	387.05	882,299
2024-12-13	460.90	466.40	447.70	459.25	406.02	792,318
2024-12-12	487.85	490.60	460.35	460.90	407.48	1,267,534
2024-12-11	471.35	495.00	464.20	480.70	424.98	1,809,116
2024-12-10	480.15	481.80	466.95	471.90	417.20	886,439
2024-12-09	482.35	488.95	468.60	477.95	422.55	1,555,420
2024-12-06	449.90	493.35	444.95	479.60	424.01	3,901,721
2024-12-05	449.90	455.40	443.30	448.80	396.78	927,503
2024-12-04	420.75	450.45	418.55	448.80	396.78	1,702,831
2024-12-03	439.45	443.30	418.00	424.05	374.90	1,544,146
2024-12-02	416.90	433.40	414.15	431.20	381.22	973,760
2024-11-29	404.80	414.15	391.60	410.85	363.23	852,050
2024-11-28	411.40	411.40	396.55	405.90	358.85	345,024
2024-11-27	414.70	418.00	407.00	408.10	360.80	346,236
2024-11-26	422.40	422.40	413.60	414.70	366.63	334,107
2024-11-25	438.35	438.35	419.10	422.40	373.44	638,100
2024-11-22	423.50	438.35	420.20	431.20	381.22	1,292,228
2024-11-21	413.05	422.40	408.65	418.55	370.04	418,131
2024-11-20	405.35	421.30	403.15	410.85	363.23	836,830
2024-11-19	390.50	401.50	386.65	401.50	354.96	339,020
2024-11-18	394.35	400.40	383.90	383.90	339.40	455,002
2024-11-15	405.90	406.45	396.55	399.30	353.02	200,104
2024-11-14	413.60	415.25	394.90	403.70	356.91	457,113
2024-11-13	419.65	420.20	407.00	407.00	359.82	329,267
2024-11-12	420.20	427.90	414.70	417.45	369.06	396,102
2024-11-11	424.05	431.20	416.90	425.70	376.36	400,509
2024-11-08	429.00	429.55	421.30	423.50	374.41	516,003
2024-11-07	415.80	436.15	413.05	427.35	377.82	1,116,318
2024-11-06	404.25	419.65	404.25	417.45	369.06	893,655
2024-11-05	415.80	423.50	403.70	403.70	356.91	1,072,955
2024-11-04	405.35	416.90	396.00	412.50	364.69	1,118,744

← NewerPage 8 of 21 · 1,221 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.