Machvision Inc. (TPE:3563)
Taiwan
· Delayed Price · Currency is TWD 472.50
-18.00 (-3.67%)
At close: Dec 5, 2025
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 478.18 | 483.64 | 472.73 | 478.18 | 477.30 | 0.38% | 559,380 |
| Sep 30, 2025 | 468.18 | 480.91 | 468.18 | 476.36 | 475.49 | 1.95% | 455,130 |
| Sep 26, 2025 | 482.73 | 482.73 | 464.55 | 467.27 | 466.41 | -3.56% | 859,093 |
| Sep 25, 2025 | 490.91 | 493.64 | 479.09 | 484.55 | 483.65 | -0.56% | 557,078 |
| Sep 24, 2025 | 499.09 | 499.09 | 484.55 | 487.27 | 486.38 | -1.47% | 715,007 |
| Sep 23, 2025 | 505.46 | 507.27 | 492.73 | 494.55 | 493.63 | -0.73% | 733,896 |
| Sep 22, 2025 | 498.18 | 509.09 | 493.64 | 498.18 | 497.26 | 0.92% | 882,434 |
| Sep 19, 2025 | 503.64 | 508.18 | 492.73 | 493.64 | 492.73 | -1.99% | 630,939 |
| Sep 18, 2025 | 500.00 | 508.18 | 498.18 | 503.64 | 502.71 | 1.28% | 569,548 |
| Sep 17, 2025 | 516.36 | 520.91 | 495.46 | 497.27 | 496.36 | -3.01% | 1,433,226 |
| Sep 16, 2025 | 510.91 | 513.64 | 499.09 | 512.73 | 511.78 | 0.71% | 1,425,596 |
| Sep 15, 2025 | 532.73 | 532.73 | 509.09 | 509.09 | 508.15 | -4.44% | 1,882,604 |
| Sep 12, 2025 | 554.55 | 558.18 | 531.82 | 532.73 | 531.75 | -2.98% | 1,223,068 |
| Sep 11, 2025 | 554.55 | 562.73 | 545.46 | 549.09 | 548.08 | -1.31% | 1,059,287 |
| Sep 10, 2025 | 561.82 | 565.46 | 551.82 | 556.36 | 555.34 | -0.16% | 1,034,619 |
| Sep 9, 2025 | 578.18 | 578.18 | 548.18 | 557.27 | 556.25 | -2.85% | 1,826,662 |
| Sep 8, 2025 | 555.46 | 582.73 | 552.73 | 573.64 | 572.58 | 3.95% | 2,718,732 |
| Sep 5, 2025 | 553.64 | 563.64 | 546.36 | 551.82 | 550.80 | 1.17% | 1,492,169 |
| Sep 4, 2025 | 560.91 | 563.64 | 542.73 | 545.46 | 544.45 | -2.76% | 2,128,019 |
| Sep 3, 2025 | 530.00 | 568.18 | 525.46 | 560.91 | 559.88 | 5.83% | 3,336,581 |
| Sep 2, 2025 | 553.64 | 553.64 | 518.18 | 530.00 | 529.02 | -2.51% | 2,941,690 |
| Sep 1, 2025 | 572.73 | 578.18 | 522.73 | 543.64 | 542.64 | -6.27% | 4,689,309 |
| Aug 29, 2025 | 537.27 | 584.55 | 531.82 | 580.00 | 578.93 | 7.41% | 5,521,694 |
| Aug 28, 2025 | 519.09 | 543.64 | 518.18 | 540.00 | 539.01 | 4.39% | 4,717,023 |
| Aug 27, 2025 | 495.46 | 522.73 | 491.82 | 517.27 | 516.32 | 6.36% | 6,407,993 |
| Aug 26, 2025 | 444.55 | 486.36 | 439.09 | 486.36 | 485.47 | 9.86% | 4,212,206 |
| Aug 25, 2025 | 452.73 | 454.55 | 442.73 | 442.73 | 441.91 | 1.04% | 1,725,920 |
| Aug 22, 2025 | 434.55 | 460.00 | 434.55 | 438.18 | 437.37 | 0.94% | 3,426,347 |
| Aug 21, 2025 | 413.64 | 437.73 | 413.64 | 434.09 | 433.29 | 5.99% | 1,377,290 |
| Aug 20, 2025 | 422.27 | 422.73 | 405.91 | 409.55 | 408.79 | -3.33% | 1,272,409 |
| Aug 19, 2025 | 426.36 | 440.00 | 422.27 | 423.64 | 422.86 | -0.32% | 1,384,304 |
| Aug 18, 2025 | 425.46 | 430.00 | 418.18 | 425.00 | 424.22 | 0.54% | 627,507 |
| Aug 15, 2025 | 432.73 | 436.36 | 422.73 | 422.73 | 421.95 | -2.21% | 854,953 |
| Aug 14, 2025 | 436.36 | 437.27 | 429.55 | 432.27 | 431.48 | 0.32% | 346,068 |
| Aug 13, 2025 | 438.18 | 445.46 | 430.00 | 430.91 | 430.12 | -0.42% | 896,150 |
| Aug 12, 2025 | 430.00 | 438.18 | 426.82 | 432.73 | 431.93 | 1.06% | 726,047 |
| Aug 11, 2025 | 427.27 | 433.18 | 421.82 | 428.18 | 427.39 | -0.32% | 787,166 |
| Aug 8, 2025 | 440.91 | 441.82 | 426.36 | 429.55 | 428.75 | -1.77% | 1,230,288 |
| Aug 7, 2025 | 437.27 | 445.46 | 437.27 | 437.27 | 436.47 | 0.84% | 858,207 |
| Aug 6, 2025 | 436.36 | 438.64 | 424.55 | 433.64 | 432.84 | -1.65% | 1,965,370 |
| Aug 5, 2025 | 451.36 | 453.64 | 440.91 | 440.91 | 440.10 | -1.02% | 924,094 |
| Aug 4, 2025 | 448.18 | 453.18 | 444.09 | 445.46 | 444.63 | -1.71% | 729,895 |
| Aug 1, 2025 | 431.82 | 459.09 | 425.91 | 453.18 | 452.35 | 2.78% | 1,522,252 |
| Jul 31, 2025 | 454.55 | 459.09 | 440.91 | 440.91 | 440.10 | -2.12% | 1,601,017 |
| Jul 30, 2025 | 463.64 | 484.55 | 450.46 | 450.46 | 449.62 | 0.10% | 3,082,911 |
| Jul 29, 2025 | 460.00 | 463.64 | 449.09 | 450.00 | 449.17 | -2.17% | 1,191,906 |
| Jul 28, 2025 | 457.27 | 472.73 | 453.64 | 460.00 | 459.15 | 1.20% | 1,530,556 |
| Jul 25, 2025 | 459.09 | 463.64 | 454.55 | 454.55 | 453.71 | -0.20% | 701,522 |
| Jul 24, 2025 | 460.91 | 466.36 | 452.73 | 455.46 | 454.62 | -0.40% | 787,253 |
| Jul 23, 2025 | 441.36 | 463.64 | 439.09 | 457.27 | 456.43 | 4.36% | 1,495,692 |
| Jul 22, 2025 | 460.91 | 464.55 | 438.18 | 438.18 | 437.37 | -4.37% | 1,495,727 |
| Jul 21, 2025 | 472.73 | 472.73 | 457.27 | 458.18 | 457.34 | -3.08% | 1,161,366 |
| Jul 18, 2025 | 474.55 | 478.18 | 465.46 | 472.73 | 471.86 | 0.78% | 813,894 |
| Jul 17, 2025 | 470.91 | 481.82 | 469.09 | 469.09 | 468.23 | 0.39% | 1,272,151 |
| Jul 16, 2025 | 463.64 | 480.00 | 463.64 | 467.27 | 466.41 | 0.78% | 1,165,677 |
| Jul 15, 2025 | 459.09 | 463.64 | 457.27 | 463.64 | 462.78 | 1.19% | 577,942 |