Machvision Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	253.00	256.30	252.45	255.75	203.34	286,414
2022-02-15	249.15	253.00	249.15	249.70	198.53	337,138
2022-02-14	255.20	256.30	248.60	248.60	197.65	739,000
2022-02-11	256.30	259.05	253.00	257.40	204.65	468,470
2022-02-10	264.00	264.55	253.55	256.85	204.21	1,700,029
2022-02-09	267.85	271.70	266.20	270.60	215.14	401,163
2022-02-08	265.10	269.50	265.10	267.85	212.96	267,106
2022-02-07	262.90	265.65	260.70	265.10	210.77	224,065
2022-01-26	261.80	264.55	257.40	260.15	206.83	364,105
2022-01-25	264.00	266.20	260.70	261.25	207.71	279,030
2022-01-24	257.95	266.20	255.20	264.00	209.89	409,045
2022-01-21	271.15	271.15	260.70	260.70	207.27	357,003
2022-01-20	272.80	273.35	268.40	271.70	216.02	230,134
2022-01-19	267.30	273.35	264.00	272.25	216.45	348,014
2022-01-18	268.40	272.80	266.75	268.95	213.83	295,004
2022-01-17	262.90	270.05	260.15	268.40	213.39	749,003
2022-01-14	266.75	268.40	256.85	260.70	207.27	667,861
2022-01-13	276.65	277.20	267.85	270.60	215.14	271,051
2022-01-12	277.20	278.85	269.50	275.55	219.08	567,051
2022-01-11	281.60	282.70	270.60	273.90	217.77	677,245
2022-01-10	280.50	286.55	279.95	281.05	223.45	548,075
2022-01-07	308.00	308.00	282.15	282.70	224.76	2,672,782
2022-01-06	306.35	314.60	305.25	313.50	249.25	1,181,661
2022-01-05	310.75	314.60	306.35	309.10	245.75	758,620
2022-01-04	309.10	312.95	305.25	309.10	245.75	1,137,332
2022-01-03	306.90	309.10	300.85	305.80	243.13	1,287,253
2021-12-30	283.80	310.20	282.70	306.90	244.00	2,366,397
2021-12-29	280.50	284.90	280.50	282.15	224.32	371,351
2021-12-28	281.60	283.80	279.40	280.50	223.01	494,197
2021-12-27	268.95	282.15	266.75	279.95	222.58	1,152,610
2021-12-24	266.75	268.40	265.10	265.65	211.21	226,487
2021-12-23	266.20	266.20	261.25	264.55	210.33	189,109
2021-12-22	259.05	265.65	259.05	264.55	210.33	406,570
2021-12-21	260.15	260.15	257.40	257.95	205.08	94,211
2021-12-20	259.60	260.70	256.85	257.95	205.08	157,015
2021-12-17	255.75	259.60	255.20	259.60	204.81	229,262
2021-12-16	254.65	256.85	254.65	255.75	201.77	101,278
2021-12-15	251.35	253.00	249.15	253.00	199.60	114,039
2021-12-14	256.85	256.85	249.70	250.80	197.86	195,185
2021-12-13	255.75	259.60	255.75	256.85	202.64	188,290
2021-12-10	255.20	255.20	253.00	253.00	199.60	68,205
2021-12-09	258.50	259.05	255.20	255.20	201.33	91,009
2021-12-08	256.85	258.50	255.20	255.20	201.33	116,210
2021-12-07	258.50	258.50	254.65	254.65	200.90	114,649
2021-12-06	257.40	260.70	257.40	257.40	203.07	105,083
2021-12-03	259.05	259.05	256.85	257.40	203.07	78,118
2021-12-02	258.50	259.60	255.75	256.85	202.64	99,005
2021-12-01	258.50	258.50	254.10	256.30	202.20	128,165
2021-11-30	254.10	260.15	253.00	260.15	205.24	774,480
2021-11-29	250.80	253.00	247.50	251.90	198.73	269,025
2021-11-26	259.60	259.60	253.00	253.00	199.60	280,070
2021-11-25	262.35	262.90	259.60	259.60	204.81	131,114
2021-11-24	262.90	265.10	259.60	261.25	206.11	232,040
2021-11-23	270.05	270.05	262.90	262.90	207.41	241,044
2021-11-22	255.20	271.15	254.10	270.05	213.05	590,333
2021-11-19	254.10	257.40	253.00	254.10	200.47	120,358
2021-11-18	254.10	256.85	254.10	254.10	200.47	137,005
2021-11-17	255.20	257.95	254.10	255.75	201.77	184,000
2021-11-16	256.85	259.60	254.10	255.20	201.33	178,146
2021-11-15	259.05	260.15	256.30	257.40	203.07	198,002

← NewerPage 20 of 21 · 1,222 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.