Machvision Inc. (TPE:3563)
Taiwan · Delayed Price · Currency is TWD 759.00
-8.00 (-1.04%)
Oct 6, 2026, 10:49 AM CST
Machvision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 768.00 | 775.00 | 756.00 | 767.00 | 767.00 | 0.92% | 1,417,672 |
| Oct 2, 2026 | 750.00 | 764.00 | 730.00 | 760.00 | 760.00 | 0.80% | 1,272,738 |
| Oct 1, 2026 | 820.00 | 825.00 | 750.00 | 754.00 | 754.00 | -6.57% | 2,870,504 |
| Sep 30, 2026 | 811.00 | 825.00 | 784.00 | 807.00 | 807.00 | 1.64% | 1,860,866 |
| Sep 29, 2026 | 773.00 | 815.00 | 773.00 | 794.00 | 794.00 | 3.25% | 1,814,860 |
| Sep 24, 2026 | 760.00 | 777.00 | 739.00 | 769.00 | 769.00 | 2.12% | 1,433,099 |
| Sep 23, 2026 | 720.00 | 774.00 | 715.00 | 753.00 | 753.00 | 5.91% | 2,273,717 |
| Sep 22, 2026 | 667.00 | 715.00 | 667.00 | 711.00 | 711.00 | 7.73% | 1,154,879 |
| Sep 21, 2026 | 677.00 | 677.00 | 660.00 | 660.00 | 660.00 | -1.64% | 257,104 |
| Sep 18, 2026 | 675.00 | 676.00 | 665.00 | 671.00 | 671.00 | 1.82% | 257,658 |
| Sep 17, 2026 | 651.00 | 676.00 | 649.00 | 659.00 | 659.00 | 2.65% | 402,685 |
| Sep 16, 2026 | 648.00 | 653.00 | 640.00 | 642.00 | 642.00 | -0.16% | 203,757 |
| Sep 15, 2026 | 649.00 | 656.00 | 639.00 | 643.00 | 643.00 | -0.31% | 236,655 |
| Sep 14, 2026 | 659.00 | 673.00 | 645.00 | 645.00 | 645.00 | -2.12% | 306,189 |
| Sep 11, 2026 | 655.00 | 667.00 | 652.00 | 659.00 | 659.00 | -1.35% | 402,033 |
| Sep 10, 2026 | 685.00 | 688.00 | 668.00 | 668.00 | 668.00 | -2.91% | 360,649 |
| Sep 9, 2026 | 694.00 | 701.00 | 678.00 | 688.00 | 688.00 | -1.01% | 338,333 |
| Sep 8, 2026 | 708.00 | 709.00 | 691.00 | 695.00 | 695.00 | -0.57% | 297,279 |
| Sep 7, 2026 | 700.00 | 714.00 | 698.00 | 699.00 | 699.00 | 0.87% | 449,213 |
| Sep 4, 2026 | 695.00 | 704.00 | 670.00 | 693.00 | 693.00 | 2.51% | 455,156 |
| Sep 3, 2026 | 709.00 | 716.00 | 676.00 | 676.00 | 676.00 | -4.79% | 671,038 |
| Sep 2, 2026 | 699.00 | 733.00 | 697.00 | 710.00 | 710.00 | - | 713,159 |
| Sep 1, 2026 | 679.00 | 716.00 | 679.00 | 710.00 | 710.00 | 4.11% | 738,157 |
| Aug 31, 2026 | 697.00 | 705.00 | 672.00 | 682.00 | 682.00 | -2.15% | 386,602 |
| Aug 28, 2026 | 696.00 | 705.00 | 686.00 | 697.00 | 697.00 | 0.58% | 266,586 |
| Aug 27, 2026 | 693.00 | 704.00 | 684.00 | 693.00 | 693.00 | 1.17% | 360,650 |
| Aug 26, 2026 | 664.00 | 686.00 | 660.00 | 685.00 | 685.00 | 4.42% | 358,657 |
| Aug 25, 2026 | 655.00 | 663.00 | 640.00 | 656.00 | 656.00 | -1.35% | 290,855 |
| Aug 24, 2026 | 673.00 | 683.00 | 665.00 | 665.00 | 665.00 | -1.77% | 276,872 |
| Aug 21, 2026 | 674.00 | 678.00 | 664.00 | 677.00 | 677.00 | 0.45% | 162,862 |
| Aug 20, 2026 | 695.00 | 695.00 | 665.00 | 674.00 | 674.00 | - | 293,753 |
| Aug 19, 2026 | 675.00 | 708.00 | 674.00 | 674.00 | 674.00 | -2.32% | 548,489 |
| Aug 18, 2026 | 707.00 | 707.00 | 674.00 | 690.00 | 690.00 | -1.29% | 516,908 |
| Aug 17, 2026 | 696.00 | 705.00 | 681.00 | 699.00 | 699.00 | 1.75% | 280,111 |
| Aug 14, 2026 | 706.00 | 707.00 | 687.00 | 687.00 | 687.00 | -2.28% | 392,707 |
| Aug 13, 2026 | 730.00 | 730.00 | 702.00 | 703.00 | 703.00 | -1.95% | 535,432 |
| Aug 12, 2026 | 690.00 | 725.00 | 684.00 | 717.00 | 717.00 | 5.91% | 886,876 |
| Aug 11, 2026 | 693.00 | 693.00 | 666.00 | 677.00 | 677.00 | -1.02% | 324,204 |
| Aug 10, 2026 | 669.00 | 694.00 | 663.00 | 684.00 | 684.00 | 4.43% | 494,990 |
| Aug 7, 2026 | 687.00 | 693.00 | 653.00 | 655.00 | 655.00 | -4.80% | 481,698 |
| Aug 6, 2026 | 684.00 | 699.00 | 671.00 | 688.00 | 688.00 | 0.44% | 578,301 |
| Aug 5, 2026 | 662.00 | 698.00 | 662.00 | 685.00 | 685.00 | 5.71% | 1,240,732 |
| 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 |