Machvision Inc. (TPE:3563)
Taiwan
· Delayed Price · Currency is TWD 558.00
-62.00 (-10.00%)
At close: Mar 9, 2026
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 501.00 | 526.00 | 501.00 | 514.00 | 514.00 | 3.94% | 1,979,885 |
| Dec 18, 2025 | 484.50 | 494.50 | 478.00 | 494.50 | 494.50 | 1.96% | 761,233 |
| Dec 17, 2025 | 502.00 | 506.00 | 482.50 | 485.00 | 485.00 | -3.00% | 1,141,726 |
| Dec 16, 2025 | 512.00 | 520.00 | 499.00 | 500.00 | 500.00 | -2.15% | 1,044,578 |
| Dec 15, 2025 | 519.00 | 523.00 | 505.00 | 511.00 | 511.00 | -3.04% | 1,391,167 |
| Dec 12, 2025 | 511.00 | 544.00 | 511.00 | 527.00 | 527.00 | 4.36% | 3,188,594 |
| Dec 11, 2025 | 495.00 | 520.00 | 495.00 | 505.00 | 505.00 | 2.02% | 1,568,898 |
| Dec 10, 2025 | 473.00 | 502.00 | 471.50 | 495.00 | 495.00 | 5.54% | 1,360,528 |
| Dec 9, 2025 | 463.50 | 474.00 | 458.00 | 469.00 | 469.00 | 1.19% | 543,133 |
| Dec 8, 2025 | 475.00 | 481.50 | 461.00 | 463.50 | 463.50 | -1.90% | 1,015,318 |
| Dec 5, 2025 | 491.00 | 494.00 | 471.50 | 472.50 | 472.50 | -3.67% | 897,119 |
| Dec 4, 2025 | 492.50 | 501.00 | 490.50 | 490.50 | 490.50 | -0.41% | 405,577 |
| Dec 3, 2025 | 508.00 | 508.00 | 487.00 | 492.50 | 492.50 | -1.40% | 862,171 |
| Dec 2, 2025 | 502.00 | 504.00 | 494.00 | 499.50 | 499.50 | 0.40% | 540,901 |
| Dec 1, 2025 | 516.00 | 519.00 | 495.00 | 497.50 | 497.50 | -3.59% | 1,151,342 |
| Nov 28, 2025 | 497.00 | 525.00 | 490.50 | 516.00 | 516.00 | 6.39% | 2,440,901 |
| Nov 27, 2025 | 485.50 | 492.00 | 481.00 | 485.00 | 485.00 | 0.73% | 720,899 |
| Nov 26, 2025 | 468.00 | 484.00 | 467.00 | 481.50 | 481.50 | 4.00% | 1,084,755 |
| Nov 25, 2025 | 452.00 | 465.50 | 452.00 | 463.00 | 463.00 | 3.35% | 587,134 |
| Nov 24, 2025 | 436.00 | 448.00 | 431.00 | 448.00 | 448.00 | 4.19% | 467,517 |
| Nov 21, 2025 | 437.50 | 443.00 | 426.00 | 430.00 | 430.00 | -3.91% | 653,316 |
| Nov 20, 2025 | 438.00 | 453.50 | 427.50 | 447.50 | 447.50 | 4.31% | 735,215 |
| Nov 19, 2025 | 428.50 | 435.00 | 420.00 | 429.00 | 429.00 | 0.23% | 417,509 |
| Nov 18, 2025 | 449.00 | 450.00 | 423.50 | 428.00 | 428.00 | -4.89% | 1,244,125 |
| Nov 17, 2025 | 463.00 | 463.00 | 447.00 | 450.00 | 450.00 | -0.55% | 852,145 |
| Nov 14, 2025 | 449.50 | 454.50 | 446.50 | 452.50 | 452.50 | -0.98% | 651,151 |
| Nov 13, 2025 | 467.00 | 472.50 | 450.50 | 457.00 | 457.00 | -2.87% | 2,167,202 |
| Nov 12, 2025 | 477.50 | 488.00 | 470.50 | 470.50 | 470.50 | -2.08% | 1,123,352 |
| Nov 11, 2025 | 495.00 | 495.00 | 480.00 | 480.50 | 480.50 | -1.94% | 1,112,982 |
| Nov 10, 2025 | 500.00 | 500.00 | 487.00 | 490.00 | 490.00 | -1.31% | 806,089 |
| Nov 7, 2025 | 501.00 | 505.00 | 496.50 | 496.50 | 496.50 | -2.26% | 856,454 |
| Nov 6, 2025 | 504.00 | 517.00 | 501.00 | 508.00 | 508.00 | -0.39% | 1,306,629 |
| Nov 5, 2025 | 501.00 | 515.00 | 496.50 | 510.00 | 510.00 | -0.20% | 1,040,987 |
| Nov 4, 2025 | 520.00 | 530.00 | 505.00 | 511.00 | 511.00 | 3.52% | 1,915,195 |
| Nov 3, 2025 | 520.91 | 522.73 | 486.36 | 493.64 | 492.73 | -3.55% | 2,011,593 |
| Oct 31, 2025 | 489.09 | 523.64 | 486.36 | 511.82 | 510.88 | 5.63% | 2,426,310 |
| Oct 30, 2025 | 475.46 | 491.82 | 466.36 | 484.55 | 483.65 | 1.91% | 1,375,985 |
| Oct 29, 2025 | 482.73 | 486.36 | 467.27 | 475.46 | 474.58 | -0.76% | 968,739 |
| Oct 28, 2025 | 481.82 | 487.27 | 478.18 | 479.09 | 478.21 | -0.94% | 584,437 |
| Oct 27, 2025 | 513.64 | 514.55 | 476.36 | 483.64 | 482.75 | -4.14% | 2,120,849 |
| Oct 23, 2025 | 486.36 | 514.55 | 486.36 | 504.55 | 503.62 | 2.02% | 1,288,166 |
| Oct 22, 2025 | 486.36 | 498.18 | 481.82 | 494.55 | 493.63 | 1.30% | 519,007 |
| Oct 21, 2025 | 490.00 | 492.73 | 482.73 | 488.18 | 487.28 | - | 640,880 |
| Oct 20, 2025 | 498.18 | 500.00 | 487.27 | 488.18 | 487.28 | -1.29% | 999,328 |
| Oct 17, 2025 | 479.09 | 503.64 | 475.46 | 494.55 | 493.63 | 3.03% | 2,047,882 |
| Oct 16, 2025 | 472.73 | 481.82 | 469.09 | 480.00 | 479.12 | 2.13% | 783,491 |
| Oct 15, 2025 | 465.46 | 472.73 | 457.27 | 470.00 | 469.13 | 2.38% | 616,040 |
| Oct 14, 2025 | 468.18 | 484.55 | 459.09 | 459.09 | 458.25 | -0.39% | 1,045,777 |
| Oct 13, 2025 | 450.00 | 460.91 | 445.91 | 460.91 | 460.06 | -1.17% | 541,609 |
| Oct 9, 2025 | 473.64 | 475.46 | 464.55 | 466.36 | 465.50 | - | 527,656 |
| Oct 8, 2025 | 464.55 | 477.27 | 458.18 | 466.36 | 465.50 | -1.54% | 757,617 |
| Oct 7, 2025 | 467.27 | 481.82 | 467.27 | 473.64 | 472.76 | - | 716,274 |
| Oct 3, 2025 | 482.73 | 484.55 | 471.82 | 473.64 | 472.76 | -1.33% | 541,850 |
| Oct 2, 2025 | 486.36 | 493.64 | 478.18 | 480.00 | 479.12 | 0.38% | 1,075,869 |