Machvision Inc. (TPE:3563)
Taiwan · Delayed Price · Currency is TWD 502.00
-2.00 (-0.40%)
At close: Dec 23, 2025
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 510.00 | 511.00 | 502.00 | 502.00 | 502.00 | -0.40% | 387,844 |
| Dec 22, 2025 | 522.00 | 529.00 | 501.00 | 504.00 | 504.00 | -1.95% | 1,129,556 |
| Dec 19, 2025 | 501.00 | 526.00 | 501.00 | 514.00 | 514.00 | 3.94% | 1,979,885 |
| Dec 18, 2025 | 484.50 | 494.50 | 478.00 | 494.50 | 494.50 | 1.96% | 761,233 |
| Dec 17, 2025 | 502.00 | 506.00 | 482.50 | 485.00 | 485.00 | -3.00% | 1,141,726 |
| Dec 16, 2025 | 512.00 | 520.00 | 499.00 | 500.00 | 500.00 | -2.15% | 1,044,578 |
| Dec 15, 2025 | 519.00 | 523.00 | 505.00 | 511.00 | 511.00 | -3.04% | 1,391,167 |
| Dec 12, 2025 | 511.00 | 544.00 | 511.00 | 527.00 | 527.00 | 4.36% | 3,188,594 |
| Dec 11, 2025 | 495.00 | 520.00 | 495.00 | 505.00 | 505.00 | 2.02% | 1,568,898 |
| Dec 10, 2025 | 473.00 | 502.00 | 471.50 | 495.00 | 495.00 | 5.54% | 1,360,528 |
| Dec 9, 2025 | 463.50 | 474.00 | 458.00 | 469.00 | 469.00 | 1.19% | 543,133 |
| Dec 8, 2025 | 475.00 | 481.50 | 461.00 | 463.50 | 463.50 | -1.90% | 1,015,318 |
| Dec 5, 2025 | 491.00 | 494.00 | 471.50 | 472.50 | 472.50 | -3.67% | 897,119 |
| Dec 4, 2025 | 492.50 | 501.00 | 490.50 | 490.50 | 490.50 | -0.41% | 405,577 |
| Dec 3, 2025 | 508.00 | 508.00 | 487.00 | 492.50 | 492.50 | -1.40% | 862,171 |
| Dec 2, 2025 | 502.00 | 504.00 | 494.00 | 499.50 | 499.50 | 0.40% | 540,901 |
| Dec 1, 2025 | 516.00 | 519.00 | 495.00 | 497.50 | 497.50 | -3.59% | 1,151,342 |
| Nov 28, 2025 | 497.00 | 525.00 | 490.50 | 516.00 | 516.00 | 6.39% | 2,440,901 |
| Nov 27, 2025 | 485.50 | 492.00 | 481.00 | 485.00 | 485.00 | 0.73% | 720,899 |
| Nov 26, 2025 | 468.00 | 484.00 | 467.00 | 481.50 | 481.50 | 4.00% | 1,084,755 |
| Nov 25, 2025 | 452.00 | 465.50 | 452.00 | 463.00 | 463.00 | 3.35% | 587,134 |
| Nov 24, 2025 | 436.00 | 448.00 | 431.00 | 448.00 | 448.00 | 4.19% | 467,517 |
| Nov 21, 2025 | 437.50 | 443.00 | 426.00 | 430.00 | 430.00 | -3.91% | 653,316 |
| Nov 20, 2025 | 438.00 | 453.50 | 427.50 | 447.50 | 447.50 | 4.31% | 735,215 |
| Nov 19, 2025 | 428.50 | 435.00 | 420.00 | 429.00 | 429.00 | 0.23% | 417,509 |
| Nov 18, 2025 | 449.00 | 450.00 | 423.50 | 428.00 | 428.00 | -4.89% | 1,244,125 |
| Nov 17, 2025 | 463.00 | 463.00 | 447.00 | 450.00 | 450.00 | -0.55% | 852,145 |
| Nov 14, 2025 | 449.50 | 454.50 | 446.50 | 452.50 | 452.50 | -0.98% | 651,151 |
| Nov 13, 2025 | 467.00 | 472.50 | 450.50 | 457.00 | 457.00 | -2.87% | 2,167,202 |
| Nov 12, 2025 | 477.50 | 488.00 | 470.50 | 470.50 | 470.50 | -2.08% | 1,123,352 |
| Nov 11, 2025 | 495.00 | 495.00 | 480.00 | 480.50 | 480.50 | -1.94% | 1,112,982 |
| Nov 10, 2025 | 500.00 | 500.00 | 487.00 | 490.00 | 490.00 | -1.31% | 806,089 |
| Nov 7, 2025 | 501.00 | 505.00 | 496.50 | 496.50 | 496.50 | -2.26% | 856,454 |
| Nov 6, 2025 | 504.00 | 517.00 | 501.00 | 508.00 | 508.00 | -0.39% | 1,306,629 |
| Nov 5, 2025 | 501.00 | 515.00 | 496.50 | 510.00 | 510.00 | -0.20% | 1,040,987 |
| Nov 4, 2025 | 520.00 | 530.00 | 505.00 | 511.00 | 511.00 | 3.52% | 1,915,195 |
| Nov 3, 2025 | 520.91 | 522.73 | 486.36 | 493.64 | 492.73 | -3.55% | 2,011,593 |
| Oct 31, 2025 | 489.09 | 523.64 | 486.36 | 511.82 | 510.88 | 5.63% | 2,426,310 |
| Oct 30, 2025 | 475.46 | 491.82 | 466.36 | 484.55 | 483.65 | 1.91% | 1,375,985 |
| Oct 29, 2025 | 482.73 | 486.36 | 467.27 | 475.46 | 474.58 | -0.76% | 968,739 |
| Oct 28, 2025 | 481.82 | 487.27 | 478.18 | 479.09 | 478.21 | -0.94% | 584,437 |
| Oct 27, 2025 | 513.64 | 514.55 | 476.36 | 483.64 | 482.75 | -4.14% | 2,120,849 |
| Oct 23, 2025 | 486.36 | 514.55 | 486.36 | 504.55 | 503.62 | 2.02% | 1,288,166 |
| Oct 22, 2025 | 486.36 | 498.18 | 481.82 | 494.55 | 493.63 | 1.30% | 519,007 |
| Oct 21, 2025 | 490.00 | 492.73 | 482.73 | 488.18 | 487.28 | - | 640,880 |
| Oct 20, 2025 | 498.18 | 500.00 | 487.27 | 488.18 | 487.28 | -1.29% | 999,328 |
| Oct 17, 2025 | 479.09 | 503.64 | 475.46 | 494.55 | 493.63 | 3.03% | 2,047,882 |
| Oct 16, 2025 | 472.73 | 481.82 | 469.09 | 480.00 | 479.12 | 2.13% | 783,491 |
| Oct 15, 2025 | 465.46 | 472.73 | 457.27 | 470.00 | 469.13 | 2.38% | 616,040 |
| Oct 14, 2025 | 468.18 | 484.55 | 459.09 | 459.09 | 458.25 | -0.39% | 1,045,777 |