Machvision Inc. (TPE:3563)
Taiwan
· Delayed Price · Currency is TWD 877.00
-17.00 (-1.90%)
Apr 29, 2026, 1:30 PM CST
Machvision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 879.00 | 883.00 | 864.00 | 871.00 | - | -0.46% | 405,695 |
| 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 |
| 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% | 668,872 |
| 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% | 742,547 |
| 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% | 634,263 |
| 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% | 711,510 |
| 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% | 1,505,535 |
| 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 |