Machvision Inc. (TPE:3563)
Taiwan · Delayed Price · Currency is TWD 554.00
+7.00 (1.28%)
Sep 18, 2025, 1:30 PM CST
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 550.00 | 559.00 | 548.00 | 554.00 | 554.00 | 1.28% | 517,349 |
| Sep 17, 2025 | 568.00 | 573.00 | 545.00 | 547.00 | 547.00 | -3.01% | 1,301,546 |
| Sep 16, 2025 | 562.00 | 565.00 | 549.00 | 564.00 | 564.00 | 0.71% | 1,295,997 |
| Sep 15, 2025 | 586.00 | 586.00 | 560.00 | 560.00 | 560.00 | -4.44% | 1,711,459 |
| Sep 12, 2025 | 610.00 | 614.00 | 585.00 | 586.00 | 586.00 | -2.98% | 1,111,880 |
| Sep 11, 2025 | 610.00 | 619.00 | 600.00 | 604.00 | 604.00 | -1.31% | 962,989 |
| Sep 10, 2025 | 618.00 | 622.00 | 607.00 | 612.00 | 612.00 | -0.16% | 940,563 |
| Sep 9, 2025 | 636.00 | 636.00 | 603.00 | 613.00 | 613.00 | -2.85% | 1,660,602 |
| Sep 8, 2025 | 611.00 | 641.00 | 608.00 | 631.00 | 631.00 | 3.95% | 2,471,575 |
| Sep 5, 2025 | 609.00 | 620.00 | 601.00 | 607.00 | 607.00 | 1.17% | 1,356,518 |
| Sep 4, 2025 | 617.00 | 620.00 | 597.00 | 600.00 | 600.00 | -2.76% | 1,934,563 |
| Sep 3, 2025 | 583.00 | 625.00 | 578.00 | 617.00 | 617.00 | 5.83% | 3,033,256 |
| Sep 2, 2025 | 609.00 | 609.00 | 570.00 | 583.00 | 583.00 | -2.51% | 2,674,264 |
| Sep 1, 2025 | 630.00 | 636.00 | 575.00 | 598.00 | 598.00 | -6.27% | 4,263,009 |
| Aug 29, 2025 | 591.00 | 643.00 | 585.00 | 638.00 | 638.00 | 7.41% | 5,019,722 |
| Aug 28, 2025 | 571.00 | 598.00 | 570.00 | 594.00 | 594.00 | 4.39% | 4,288,203 |
| Aug 27, 2025 | 545.00 | 575.00 | 541.00 | 569.00 | 569.00 | 6.36% | 5,825,449 |
| Aug 26, 2025 | 489.00 | 535.00 | 483.00 | 535.00 | 535.00 | 9.86% | 3,829,279 |
| Aug 25, 2025 | 498.00 | 500.00 | 487.00 | 487.00 | 487.00 | 1.04% | 1,569,019 |
| Aug 22, 2025 | 478.00 | 506.00 | 478.00 | 482.00 | 482.00 | 0.94% | 3,114,861 |
| Aug 21, 2025 | 455.00 | 481.50 | 455.00 | 477.50 | 477.50 | 5.99% | 1,252,082 |
| Aug 20, 2025 | 464.50 | 465.00 | 446.50 | 450.50 | 450.50 | -3.33% | 1,156,736 |
| Aug 19, 2025 | 469.00 | 484.00 | 464.50 | 466.00 | 466.00 | -0.32% | 1,258,459 |
| Aug 18, 2025 | 468.00 | 473.00 | 460.00 | 467.50 | 467.50 | 0.54% | 570,461 |
| Aug 15, 2025 | 476.00 | 480.00 | 465.00 | 465.00 | 465.00 | -2.21% | 777,230 |
| Aug 14, 2025 | 480.00 | 481.00 | 472.50 | 475.50 | 475.50 | 0.32% | 314,608 |
| Aug 13, 2025 | 482.00 | 490.00 | 473.00 | 474.00 | 474.00 | -0.42% | 814,682 |
| Aug 12, 2025 | 473.00 | 482.00 | 469.50 | 476.00 | 476.00 | 1.06% | 660,043 |
| Aug 11, 2025 | 470.00 | 476.50 | 464.00 | 471.00 | 471.00 | -0.32% | 715,606 |
| Aug 8, 2025 | 485.00 | 486.00 | 469.00 | 472.50 | 472.50 | -1.77% | 1,118,444 |
| Aug 7, 2025 | 481.00 | 490.00 | 481.00 | 481.00 | 481.00 | 0.84% | 780,189 |
| Aug 6, 2025 | 480.00 | 482.50 | 467.00 | 477.00 | 477.00 | -1.65% | 1,786,700 |
| Aug 5, 2025 | 496.50 | 499.00 | 485.00 | 485.00 | 485.00 | -1.02% | 840,086 |
| Aug 4, 2025 | 493.00 | 498.50 | 488.50 | 490.00 | 490.00 | -1.71% | 663,541 |
| Aug 1, 2025 | 475.00 | 505.00 | 468.50 | 498.50 | 498.50 | 2.78% | 1,383,866 |
| Jul 31, 2025 | 500.00 | 505.00 | 485.00 | 485.00 | 485.00 | -2.12% | 1,455,470 |
| Jul 30, 2025 | 510.00 | 533.00 | 495.50 | 495.50 | 495.50 | 0.10% | 2,802,647 |
| Jul 29, 2025 | 506.00 | 510.00 | 494.00 | 495.00 | 495.00 | -2.17% | 1,083,551 |
| Jul 28, 2025 | 503.00 | 520.00 | 499.00 | 506.00 | 506.00 | 1.20% | 1,391,415 |
| Jul 25, 2025 | 505.00 | 510.00 | 500.00 | 500.00 | 500.00 | -0.20% | 637,748 |
| Jul 24, 2025 | 507.00 | 513.00 | 498.00 | 501.00 | 501.00 | -0.40% | 715,685 |
| Jul 23, 2025 | 485.50 | 510.00 | 483.00 | 503.00 | 503.00 | 4.36% | 1,359,720 |
| Jul 22, 2025 | 507.00 | 511.00 | 482.00 | 482.00 | 482.00 | -4.37% | 1,359,752 |
| Jul 21, 2025 | 520.00 | 520.00 | 503.00 | 504.00 | 504.00 | -3.08% | 1,055,788 |
| Jul 18, 2025 | 522.00 | 526.00 | 512.00 | 520.00 | 520.00 | 0.78% | 739,904 |
| Jul 17, 2025 | 518.00 | 530.00 | 516.00 | 516.00 | 516.00 | 0.39% | 1,156,501 |
| Jul 16, 2025 | 510.00 | 528.00 | 510.00 | 514.00 | 514.00 | 0.78% | 1,059,707 |
| Jul 15, 2025 | 505.00 | 510.00 | 503.00 | 510.00 | 510.00 | 1.19% | 525,402 |
| Jul 14, 2025 | 509.00 | 511.00 | 500.00 | 504.00 | 504.00 | -1.37% | 616,484 |
| Jul 11, 2025 | 530.00 | 530.00 | 505.00 | 511.00 | 511.00 | -2.67% | 1,931,138 |