Machvision Inc. (TPE:3563)
Taiwan · Delayed Price · Currency is TWD 472.50
+1.50 (0.32%)
Feb 2, 2026, 1:35 PM CST
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 483.00 | 483.00 | 465.00 | 471.00 | 471.00 | -2.48% | 890,169 |
| Jan 29, 2026 | 490.00 | 490.50 | 478.50 | 483.00 | 483.00 | -1.23% | 670,409 |
| Jan 28, 2026 | 501.00 | 502.00 | 484.00 | 489.00 | 489.00 | -1.61% | 705,408 |
| Jan 27, 2026 | 511.00 | 511.00 | 495.50 | 497.00 | 497.00 | -1.19% | 632,158 |
| Jan 26, 2026 | 504.00 | 527.00 | 501.00 | 503.00 | 503.00 | 2.03% | 1,292,742 |
| Jan 23, 2026 | 490.50 | 507.00 | 486.50 | 493.00 | 493.00 | 0.92% | 778,314 |
| Jan 22, 2026 | 497.00 | 497.00 | 486.00 | 488.50 | 488.50 | 0.41% | 405,203 |
| Jan 21, 2026 | 491.00 | 497.00 | 483.50 | 486.50 | 486.50 | -2.01% | 444,532 |
| Jan 20, 2026 | 480.00 | 502.00 | 478.00 | 496.50 | 496.50 | 3.87% | 978,318 |
| Jan 19, 2026 | 483.00 | 485.00 | 478.00 | 478.00 | 478.00 | -1.95% | 740,017 |
| Jan 16, 2026 | 499.00 | 503.00 | 485.50 | 487.50 | 487.50 | -1.22% | 708,410 |
| Jan 15, 2026 | 493.00 | 494.50 | 485.00 | 493.50 | 493.50 | -0.30% | 711,100 |
| Jan 14, 2026 | 496.50 | 502.00 | 493.00 | 495.00 | 495.00 | -0.30% | 484,937 |
| Jan 13, 2026 | 509.00 | 510.00 | 496.50 | 496.50 | 496.50 | -1.29% | 818,350 |
| Jan 12, 2026 | 513.00 | 518.00 | 502.00 | 503.00 | 503.00 | -1.18% | 728,165 |
| Jan 9, 2026 | 504.00 | 515.00 | 495.50 | 509.00 | 509.00 | 1.19% | 584,965 |
| Jan 8, 2026 | 517.00 | 522.00 | 502.00 | 503.00 | 503.00 | -3.27% | 1,081,303 |
| Jan 7, 2026 | 538.00 | 541.00 | 519.00 | 520.00 | 520.00 | -2.99% | 1,508,837 |
| Jan 6, 2026 | 521.00 | 541.00 | 515.00 | 536.00 | 536.00 | 3.28% | 2,272,639 |
| Jan 5, 2026 | 527.00 | 531.00 | 518.00 | 519.00 | 519.00 | - | 1,244,966 |
| Jan 2, 2026 | 531.00 | 538.00 | 518.00 | 519.00 | 519.00 | -1.70% | 1,497,441 |
| Dec 31, 2025 | 525.00 | 536.00 | 518.00 | 528.00 | 528.00 | 1.93% | 1,752,587 |
| Dec 30, 2025 | 515.00 | 529.00 | 505.00 | 518.00 | 518.00 | 1.17% | 1,658,091 |
| Dec 29, 2025 | 514.00 | 535.00 | 510.00 | 512.00 | 512.00 | 2.40% | 3,055,193 |
| Dec 26, 2025 | 507.00 | 518.00 | 496.50 | 500.00 | 500.00 | 0.81% | 1,570,198 |
| Dec 24, 2025 | 501.00 | 507.00 | 492.00 | 496.00 | 496.00 | -1.20% | 508,483 |
| 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 |