Machvision Inc. (TPE:3563)
Taiwan · Delayed Price · Currency is TWD 875.00
+57.00 (6.97%)
May 15, 2026, 1:30 PM CST
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,068,623 |
| 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% | 2,687,502 |
| 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% | 1,445,462 |
| 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% | 2,038,489 |
| 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 |
| Mar 23, 2026 | 690.00 | 741.00 | 690.00 | 702.00 | 702.00 | -3.04% | 2,240,791 |
| Mar 20, 2026 | 747.00 | 775.00 | 722.00 | 724.00 | 724.00 | -1.50% | 2,901,361 |
| Mar 19, 2026 | 727.00 | 785.00 | 726.00 | 735.00 | 735.00 | 0.55% | 3,567,171 |
| Mar 18, 2026 | 747.00 | 749.00 | 712.00 | 731.00 | 731.00 | - | 3,024,634 |
| Mar 17, 2026 | 694.00 | 741.00 | 683.00 | 731.00 | 731.00 | 4.28% | 3,577,352 |
| Mar 16, 2026 | 709.00 | 710.00 | 680.00 | 701.00 | 701.00 | 0.43% | 2,719,586 |
| Mar 13, 2026 | 629.00 | 706.00 | 629.00 | 698.00 | 698.00 | 8.72% | 5,137,167 |
| 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% | 1,657,006 |
| 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 |