Machvision Inc. (TPE:3563)
Taiwan · Delayed Price · Currency is TWD 694.00
+52.00 (8.10%)
At close: Mar 13, 2026
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 629.00 | 706.00 | 629.00 | 694.00 | 694.00 | 8.10% | 5,070,687 |
| Mar 12, 2026 | 641.00 | 672.00 | 637.00 | 642.00 | 642.00 | 1.42% | 3,860,470 |
| Mar 11, 2026 | 592.00 | 633.00 | 589.00 | 633.00 | 633.00 | 9.90% | 1,655,164 |
| Mar 10, 2026 | 585.00 | 606.00 | 555.00 | 576.00 | 576.00 | 3.23% | 2,808,917 |
| Mar 9, 2026 | 558.00 | 567.00 | 558.00 | 558.00 | 558.00 | -10.00% | 1,149,504 |
| Mar 6, 2026 | 666.00 | 670.00 | 613.00 | 620.00 | 620.00 | -8.96% | 3,313,666 |
| Mar 5, 2026 | 675.00 | 697.00 | 633.00 | 681.00 | 681.00 | 6.41% | 5,215,554 |
| Mar 4, 2026 | 622.00 | 665.00 | 584.00 | 640.00 | 640.00 | 4.75% | 6,625,244 |
| Mar 3, 2026 | 629.00 | 647.00 | 588.00 | 611.00 | 611.00 | -2.55% | 5,216,062 |
| Mar 2, 2026 | 584.00 | 627.00 | 583.00 | 627.00 | 627.00 | 10.00% | 3,885,963 |
| Feb 26, 2026 | 537.00 | 570.00 | 535.00 | 570.00 | 570.00 | 9.83% | 3,401,816 |
| Feb 25, 2026 | 510.00 | 522.00 | 506.00 | 519.00 | 519.00 | 2.57% | 1,300,212 |
| Feb 24, 2026 | 511.00 | 511.00 | 495.00 | 506.00 | 506.00 | 0.40% | 734,133 |
| Feb 23, 2026 | 488.00 | 510.00 | 487.00 | 504.00 | 504.00 | 3.92% | 1,119,799 |
| Feb 11, 2026 | 481.00 | 486.00 | 477.50 | 485.00 | 485.00 | - | 529,774 |
| Feb 10, 2026 | 500.00 | 500.00 | 485.00 | 485.00 | 485.00 | -2.32% | 667,988 |
| Feb 9, 2026 | 500.00 | 507.00 | 486.50 | 496.50 | 496.50 | 1.74% | 1,031,427 |
| Feb 6, 2026 | 503.00 | 503.00 | 477.00 | 488.00 | 488.00 | -3.37% | 1,559,889 |
| Feb 5, 2026 | 480.00 | 524.00 | 476.00 | 505.00 | 505.00 | 4.77% | 3,415,941 |
| Feb 4, 2026 | 483.00 | 490.00 | 478.50 | 482.00 | 482.00 | 0.10% | 491,868 |
| Feb 3, 2026 | 483.00 | 490.50 | 475.00 | 481.50 | 481.50 | 1.90% | 742,346 |
| Feb 2, 2026 | 462.50 | 473.00 | 462.00 | 472.50 | 472.50 | 0.32% | 386,196 |
| 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 |