Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	385.00	401.50	385.00	400.40	353.99	298,227
2024-10-30	387.20	406.45	384.45	394.90	349.13	970,005
2024-10-29	385.55	385.55	367.40	380.60	336.48	489,600
2024-10-28	395.45	398.20	382.80	385.55	340.86	286,200
2024-10-25	395.45	403.15	389.40	392.15	346.70	226,020
2024-10-24	410.30	410.30	392.15	392.70	347.18	259,005
2024-10-23	401.50	409.20	399.85	403.70	356.91	214,042
2024-10-22	404.80	405.35	398.20	400.40	353.99	179,010
2024-10-21	386.10	405.35	383.90	404.80	357.88	581,052
2024-10-18	400.95	413.60	382.80	386.10	341.35	740,420
2024-10-17	404.80	404.80	396.55	399.30	353.02	163,001
2024-10-16	404.25	407.55	399.30	399.30	353.02	204,018
2024-10-15	408.65	412.50	402.05	404.25	357.39	188,200
2024-10-14	403.15	407.00	396.00	405.90	358.85	242,363
2024-10-11	396.00	416.35	396.00	407.00	359.82	425,153
2024-10-09	411.40	413.60	396.00	396.00	350.10	364,133
2024-10-08	407.55	418.00	401.50	408.10	360.80	389,071
2024-10-07	417.45	420.75	402.60	410.85	363.23	745,016
2024-10-04	401.50	416.90	391.60	408.10	360.80	486,485
2024-10-01	386.10	399.30	381.70	399.30	353.02	305,291
2024-09-30	387.20	389.95	382.80	382.80	338.43	114,415
2024-09-27	400.40	401.50	389.95	390.50	345.24	184,104
2024-09-26	396.55	405.35	392.70	394.90	349.13	211,256
2024-09-25	393.25	401.50	391.60	394.90	349.13	209,006
2024-09-24	394.90	396.55	382.25	391.60	346.21	274,317
2024-09-23	396.55	405.35	392.70	393.25	347.67	272,056
2024-09-20	400.40	400.40	391.60	393.80	348.15	237,030
2024-09-19	401.50	407.55	393.80	393.80	348.15	320,332
2024-09-18	393.25	408.65	392.70	400.95	354.48	612,061
2024-09-16	404.25	409.20	391.60	393.25	347.67	644,321
2024-09-13	405.90	412.50	392.15	407.00	359.82	659,163
2024-09-12	392.70	406.45	384.45	401.50	354.96	853,286
2024-09-11	352.00	387.20	348.70	381.70	337.46	622,210
2024-09-10	363.00	363.00	349.25	352.00	311.20	220,052
2024-09-09	343.75	356.95	343.75	356.40	315.09	148,040
2024-09-06	354.75	359.15	350.35	354.75	313.63	157,004
2024-09-05	367.40	369.05	352.00	356.95	315.58	169,002
2024-09-04	354.75	369.60	352.00	359.70	318.01	486,222
2024-09-03	387.75	389.40	376.20	376.20	332.59	229,205
2024-09-02	394.90	399.30	385.00	385.00	340.37	210,030
2024-08-30	393.80	408.65	389.40	394.90	349.13	517,151
2024-08-29	386.65	393.80	386.65	387.75	342.81	200,159
2024-08-28	401.50	402.60	388.85	394.35	348.64	217,155
2024-08-27	395.45	399.85	394.35	396.00	350.10	189,620
2024-08-26	410.85	413.60	393.80	396.00	350.10	641,010
2024-08-23	383.90	398.20	379.50	398.20	352.04	347,216
2024-08-22	388.85	393.25	382.25	383.90	339.40	290,194
2024-08-21	385.00	398.20	378.40	385.00	340.37	435,058
2024-08-20	393.80	393.80	382.25	383.35	338.92	408,177
2024-08-19	361.90	393.25	361.90	390.50	344.35	544,041
2024-08-16	371.25	372.35	363.55	365.75	322.53	252,121
2024-08-15	361.90	365.20	356.40	360.80	318.16	219,051
2024-08-14	358.60	366.30	354.20	356.40	314.28	321,019
2024-08-13	350.90	357.50	344.85	356.95	314.77	305,167
2024-08-12	344.30	354.75	343.75	353.10	311.37	306,800
2024-08-09	341.00	343.20	334.40	337.15	297.31	385,028
2024-08-08	328.90	335.50	325.60	327.25	288.58	407,602
2024-08-07	301.40	336.05	301.40	335.50	295.85	754,055
2024-08-06	310.20	320.10	276.65	305.80	269.66	1,565,200
2024-08-05	311.30	314.60	306.90	306.90	270.63	794,603

← NewerPage 9 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.