Machvision Inc. (TPE:3563)
Taiwan · Delayed Price · Currency is TWD 807.00
-13.00 (-1.59%)
Jun 4, 2026, 1:30 PM CST
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 816.00 | 829.00 | 807.00 | 807.00 | 807.00 | -1.59% | 597,241 |
| Jun 3, 2026 | 812.00 | 821.00 | 806.00 | 820.00 | 820.00 | 1.61% | 657,564 |
| Jun 2, 2026 | 828.00 | 828.00 | 793.00 | 807.00 | 807.00 | -2.18% | 1,027,614 |
| Jun 1, 2026 | 833.00 | 833.00 | 823.00 | 825.00 | 825.00 | -0.12% | 669,702 |
| May 29, 2026 | 835.00 | 835.00 | 812.00 | 826.00 | 826.00 | 1.23% | 966,572 |
| May 28, 2026 | 850.00 | 866.00 | 814.00 | 816.00 | 816.00 | -3.09% | 1,615,825 |
| May 27, 2026 | 900.00 | 900.00 | 838.00 | 842.00 | 842.00 | -5.39% | 2,887,318 |
| May 26, 2026 | 903.00 | 905.00 | 883.00 | 890.00 | 890.00 | -0.22% | 1,512,132 |
| May 25, 2026 | 910.00 | 919.00 | 884.00 | 892.00 | 892.00 | -0.45% | 2,665,332 |
| May 22, 2026 | 935.00 | 939.00 | 891.00 | 896.00 | 896.00 | -3.97% | 4,206,360 |
| May 21, 2026 | 888.00 | 933.00 | 868.00 | 933.00 | 933.00 | 9.89% | 4,607,344 |
| May 20, 2026 | 851.00 | 884.00 | 835.00 | 849.00 | 849.00 | -0.47% | 1,501,358 |
| May 19, 2026 | 897.00 | 904.00 | 840.00 | 853.00 | 853.00 | -4.48% | 2,518,424 |
| May 18, 2026 | 879.00 | 909.00 | 853.00 | 893.00 | 893.00 | 2.06% | 4,485,375 |
| May 15, 2026 | 823.00 | 888.00 | 804.00 | 875.00 | 875.00 | 6.97% | 3,424,710 |
| May 14, 2026 | 833.00 | 863.00 | 813.00 | 818.00 | 818.00 | -0.61% | 2,470,459 |
| May 13, 2026 | 812.00 | 835.00 | 807.00 | 823.00 | 823.00 | 0.98% | 1,616,923 |
| May 12, 2026 | 813.00 | 820.00 | 795.00 | 815.00 | 815.00 | 0.99% | 1,213,627 |
| May 11, 2026 | 810.00 | 825.00 | 792.00 | 807.00 | 807.00 | 0.62% | 1,072,398 |
| May 8, 2026 | 816.00 | 835.00 | 798.00 | 802.00 | 802.00 | -1.72% | 1,560,269 |
| May 7, 2026 | 840.00 | 842.00 | 805.00 | 816.00 | 816.00 | -2.28% | 2,123,030 |
| May 6, 2026 | 874.00 | 877.00 | 805.00 | 835.00 | 835.00 | -3.91% | 2,695,148 |
| May 5, 2026 | 893.00 | 893.00 | 862.00 | 869.00 | 869.00 | -1.92% | 1,968,411 |
| May 4, 2026 | 883.00 | 898.00 | 866.00 | 886.00 | 886.00 | 1.49% | 1,446,072 |
| Apr 30, 2026 | 880.00 | 894.00 | 861.00 | 873.00 | 873.00 | -0.46% | 1,601,333 |
| Apr 29, 2026 | 891.00 | 893.00 | 864.00 | 877.00 | 877.00 | -1.90% | 1,354,556 |
| Apr 28, 2026 | 879.00 | 898.00 | 864.00 | 894.00 | 894.00 | 2.17% | 1,227,655 |
| Apr 27, 2026 | 913.00 | 915.00 | 866.00 | 875.00 | 875.00 | -3.74% | 2,561,086 |
| Apr 24, 2026 | 915.00 | 928.00 | 892.00 | 909.00 | 909.00 | 0.55% | 1,878,207 |
| Apr 23, 2026 | 967.00 | 975.00 | 875.00 | 904.00 | 904.00 | -3.00% | 4,601,658 |
| Apr 22, 2026 | 920.00 | 936.00 | 912.00 | 932.00 | 932.00 | 1.75% | 2,044,598 |
| Apr 21, 2026 | 960.00 | 966.00 | 907.00 | 916.00 | 916.00 | -3.98% | 3,174,441 |
| Apr 20, 2026 | 973.00 | 997.00 | 950.00 | 954.00 | 954.00 | -0.31% | 2,793,205 |
| Apr 17, 2026 | 948.00 | 982.00 | 941.00 | 957.00 | 957.00 | 0.95% | 2,830,641 |
| Apr 16, 2026 | 958.00 | 966.00 | 932.00 | 948.00 | 948.00 | 2.93% | 3,749,879 |
| Apr 15, 2026 | 917.00 | 944.00 | 904.00 | 921.00 | 921.00 | 1.21% | 2,577,620 |
| Apr 14, 2026 | 939.00 | 952.00 | 903.00 | 910.00 | 910.00 | 0.11% | 2,682,365 |
| Apr 13, 2026 | 910.00 | 925.00 | 895.00 | 909.00 | 909.00 | -1.41% | 2,092,213 |
| Apr 10, 2026 | 920.00 | 948.00 | 892.00 | 922.00 | 922.00 | 5.37% | 4,136,359 |
| Apr 9, 2026 | 850.00 | 886.00 | 849.00 | 875.00 | 875.00 | 3.92% | 3,305,772 |
| Apr 8, 2026 | 839.00 | 873.00 | 818.00 | 842.00 | 842.00 | 5.12% | 3,822,050 |
| Apr 7, 2026 | 800.00 | 825.00 | 795.00 | 801.00 | 801.00 | 3.35% | 2,431,678 |
| Apr 2, 2026 | 780.00 | 795.00 | 774.00 | 775.00 | 775.00 | - | 2,249,731 |
| Apr 1, 2026 | 798.00 | 805.00 | 774.00 | 775.00 | 775.00 | 1.97% | 3,500,341 |
| Mar 31, 2026 | 845.00 | 845.00 | 760.00 | 760.00 | 760.00 | -9.95% | 5,644,882 |
| Mar 30, 2026 | 816.00 | 868.00 | 802.00 | 844.00 | 844.00 | 1.81% | 5,015,059 |
| Mar 27, 2026 | 770.00 | 852.00 | 768.00 | 829.00 | 829.00 | 5.74% | 5,065,684 |
| Mar 26, 2026 | 756.00 | 815.00 | 742.00 | 784.00 | 784.00 | 5.38% | 5,039,812 |
| Mar 25, 2026 | 699.00 | 744.00 | 698.00 | 744.00 | 744.00 | 9.90% | 2,926,435 |
| Mar 24, 2026 | 737.00 | 737.00 | 677.00 | 677.00 | 677.00 | -3.56% | 2,567,459 |