Machvision Inc. (TPE:3563)
Taiwan · Delayed Price · Currency is TWD 685.00
+37.00 (5.71%)
Aug 5, 2026, 1:30 PM CST
Machvision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 662.00 | 698.00 | 662.00 | 685.00 | 685.00 | 5.71% | 1,238,578 |
| Aug 4, 2026 | 625.00 | 652.00 | 620.00 | 648.00 | 648.00 | 3.85% | 568,995 |
| Aug 3, 2026 | 609.00 | 645.00 | 609.00 | 624.00 | 624.00 | 1.63% | 507,774 |
| Jul 31, 2026 | 617.00 | 617.00 | 592.00 | 614.00 | 614.00 | 9.45% | 577,948 |
| Jul 30, 2026 | 579.00 | 605.00 | 552.00 | 561.00 | 561.00 | -4.59% | 674,502 |
| Jul 29, 2026 | 639.00 | 648.00 | 572.00 | 588.00 | 588.00 | -7.40% | 922,046 |
| Jul 28, 2026 | 640.00 | 659.00 | 631.00 | 635.00 | 635.00 | -5.08% | 491,451 |
| Jul 27, 2026 | 670.00 | 693.00 | 660.00 | 669.00 | 669.00 | 0.30% | 490,393 |
| Jul 24, 2026 | 670.00 | 694.00 | 661.00 | 667.00 | 667.00 | -1.04% | 670,589 |
| Jul 23, 2026 | 675.00 | 687.00 | 664.00 | 674.00 | 674.00 | 0.60% | 421,878 |
| Jul 22, 2026 | 665.00 | 680.00 | 656.00 | 670.00 | 670.00 | 4.04% | 572,359 |
| Jul 21, 2026 | 618.00 | 646.00 | 615.00 | 644.00 | 644.00 | 5.57% | 358,425 |
| Jul 20, 2026 | 630.00 | 630.00 | 589.00 | 610.00 | 610.00 | -3.33% | 765,045 |
| Jul 17, 2026 | 682.00 | 685.00 | 631.00 | 631.00 | 631.00 | -9.99% | 1,013,888 |
| Jul 16, 2026 | 699.00 | 720.00 | 695.00 | 701.00 | 701.00 | -1.54% | 535,826 |
| Jul 15, 2026 | 685.00 | 712.00 | 675.00 | 712.00 | 712.00 | 6.59% | 515,920 |
| Jul 14, 2026 | 689.00 | 700.00 | 635.00 | 668.00 | 668.00 | -3.33% | 992,897 |
| Jul 13, 2026 | 726.00 | 727.00 | 687.00 | 691.00 | 691.00 | -4.16% | 746,006 |
| Jul 9, 2026 | 717.00 | 744.00 | 704.00 | 721.00 | 721.00 | 1.12% | 742,960 |
| Jul 8, 2026 | 739.00 | 739.00 | 710.00 | 713.00 | 713.00 | -1.79% | 559,870 |
| Jul 7, 2026 | 771.00 | 787.00 | 724.00 | 726.00 | 726.00 | -6.56% | 1,164,380 |
| Jul 6, 2026 | 796.00 | 798.00 | 772.00 | 777.00 | 777.00 | -1.27% | 1,180,009 |
| Jul 3, 2026 | 809.00 | 816.00 | 785.00 | 787.00 | 787.00 | -2.72% | 1,313,225 |
| Jul 2, 2026 | 780.00 | 838.00 | 777.00 | 809.00 | 809.00 | 3.98% | 4,120,487 |
| Jul 1, 2026 | 778.00 | 778.00 | 778.00 | 778.00 | 778.00 | 9.89% | 473,038 |
| Jun 30, 2026 | 684.00 | 717.00 | 672.00 | 708.00 | 708.00 | 7.27% | 666,614 |
| Jun 29, 2026 | 667.00 | 684.00 | 653.00 | 660.00 | 660.00 | -0.45% | 459,629 |
| Jun 26, 2026 | 709.00 | 709.00 | 674.00 | 675.00 | 663.00 | -4.39% | 657,183 |
| Jun 25, 2026 | 722.00 | 727.00 | 706.00 | 706.00 | 693.45 | -1.26% | 400,776 |
| Jun 24, 2026 | 707.00 | 718.00 | 699.00 | 715.00 | 702.29 | 1.13% | 399,502 |
| Jun 23, 2026 | 741.00 | 741.00 | 705.00 | 707.00 | 694.43 | -2.88% | 700,826 |
| Jun 22, 2026 | 729.00 | 747.00 | 724.00 | 728.00 | 715.06 | 1.82% | 729,884 |
| Jun 18, 2026 | 705.00 | 728.00 | 705.00 | 715.00 | 702.29 | 1.85% | 598,904 |
| Jun 17, 2026 | 694.00 | 703.00 | 687.00 | 702.00 | 689.52 | -0.43% | 590,850 |
| Jun 16, 2026 | 733.00 | 738.00 | 705.00 | 705.00 | 692.47 | -2.35% | 881,629 |
| Jun 15, 2026 | 723.00 | 727.00 | 715.00 | 722.00 | 709.16 | 2.27% | 361,508 |
| Jun 12, 2026 | 712.00 | 718.00 | 700.00 | 706.00 | 693.45 | 3.52% | 414,767 |
| Jun 11, 2026 | 687.00 | 701.00 | 663.00 | 682.00 | 669.88 | -1.45% | 898,028 |
| Jun 10, 2026 | 736.00 | 745.00 | 691.00 | 692.00 | 679.70 | -6.74% | 1,261,218 |
| Jun 9, 2026 | 750.00 | 754.00 | 734.00 | 742.00 | 728.81 | 1.09% | 772,996 |
| Jun 8, 2026 | 708.00 | 738.00 | 708.00 | 734.00 | 720.95 | -6.62% | 787,423 |
| Jun 5, 2026 | 808.00 | 808.00 | 785.00 | 786.00 | 772.03 | -2.60% | 828,621 |
| Jun 4, 2026 | 816.00 | 829.00 | 807.00 | 807.00 | 792.65 | -1.59% | 597,241 |
| Jun 3, 2026 | 812.00 | 821.00 | 806.00 | 820.00 | 805.42 | 1.61% | 657,564 |
| Jun 2, 2026 | 828.00 | 828.00 | 793.00 | 807.00 | 792.65 | -2.18% | 1,027,614 |
| Jun 1, 2026 | 833.00 | 833.00 | 823.00 | 825.00 | 810.33 | -0.12% | 674,301 |
| May 29, 2026 | 835.00 | 835.00 | 812.00 | 826.00 | 811.32 | 1.23% | 966,572 |
| May 28, 2026 | 850.00 | 866.00 | 814.00 | 816.00 | 801.49 | -3.09% | 1,615,825 |
| May 27, 2026 | 900.00 | 900.00 | 838.00 | 842.00 | 827.03 | -5.39% | 2,887,318 |
| May 26, 2026 | 903.00 | 905.00 | 883.00 | 890.00 | 874.18 | -0.22% | 1,512,132 |