Machvision Inc. (TPE:3563)
Taiwan · Delayed Price · Currency is TWD 555.00
+11.00 (2.02%)
Oct 23, 2025, 2:36 PM CST
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 535.00 | 566.00 | 535.00 | 555.00 | 555.00 | 2.02% | 1,128,220 |
| Oct 22, 2025 | 535.00 | 548.00 | 530.00 | 544.00 | 544.00 | 1.30% | 471,825 |
| Oct 21, 2025 | 539.00 | 542.00 | 531.00 | 537.00 | 537.00 | - | 582,619 |
| Oct 20, 2025 | 548.00 | 550.00 | 536.00 | 537.00 | 537.00 | -1.29% | 908,480 |
| Oct 17, 2025 | 527.00 | 554.00 | 523.00 | 544.00 | 544.00 | 3.03% | 1,861,711 |
| Oct 16, 2025 | 520.00 | 530.00 | 516.00 | 528.00 | 528.00 | 2.13% | 712,265 |
| Oct 15, 2025 | 512.00 | 520.00 | 503.00 | 517.00 | 517.00 | 2.38% | 560,037 |
| Oct 14, 2025 | 515.00 | 533.00 | 505.00 | 505.00 | 505.00 | -0.39% | 950,707 |
| Oct 13, 2025 | 495.00 | 507.00 | 490.50 | 507.00 | 507.00 | -1.17% | 492,372 |
| Oct 9, 2025 | 521.00 | 523.00 | 511.00 | 513.00 | 513.00 | - | 479,688 |
| Oct 8, 2025 | 511.00 | 525.00 | 504.00 | 513.00 | 513.00 | -1.54% | 688,743 |
| Oct 7, 2025 | 514.00 | 530.00 | 514.00 | 521.00 | 521.00 | - | 651,159 |
| Oct 3, 2025 | 531.00 | 533.00 | 519.00 | 521.00 | 521.00 | -1.33% | 492,591 |
| Oct 2, 2025 | 535.00 | 543.00 | 526.00 | 528.00 | 528.00 | 0.38% | 978,063 |
| Oct 1, 2025 | 526.00 | 532.00 | 520.00 | 526.00 | 526.00 | 0.38% | 508,528 |
| Sep 30, 2025 | 515.00 | 529.00 | 515.00 | 524.00 | 524.00 | 1.95% | 413,755 |
| Sep 29, 2025 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - | - |
| Sep 26, 2025 | 531.00 | 531.00 | 511.00 | 514.00 | 514.00 | -3.56% | 780,994 |
| Sep 25, 2025 | 540.00 | 543.00 | 527.00 | 533.00 | 533.00 | -0.56% | 506,435 |
| Sep 24, 2025 | 549.00 | 549.00 | 533.00 | 536.00 | 536.00 | -1.47% | 650,007 |
| Sep 23, 2025 | 556.00 | 558.00 | 542.00 | 544.00 | 544.00 | -0.73% | 667,179 |
| Sep 22, 2025 | 548.00 | 560.00 | 543.00 | 548.00 | 548.00 | 0.92% | 802,213 |
| Sep 19, 2025 | 554.00 | 559.00 | 542.00 | 543.00 | 543.00 | -1.99% | 573,581 |
| Sep 18, 2025 | 550.00 | 559.00 | 548.00 | 554.00 | 554.00 | 1.28% | 517,771 |
| Sep 17, 2025 | 568.00 | 573.00 | 545.00 | 547.00 | 547.00 | -3.01% | 1,302,933 |
| 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 |