MACHVISION, Inc. 3563
TWSE · Taiwan · Producer Manufacturing
TWD 732.00-22.00 (-2.92%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | TWD 754.00 | -6.57% | TWD 820.00 | TWD 825.00 | TWD 750.00 | 2.77M |
| 2026-09-30 | TWD 807.00 | +1.64% | TWD 811.00 | TWD 825.00 | TWD 784.00 | 1.77M |
| 2026-09-29 | TWD 794.00 | +3.25% | TWD 773.00 | TWD 815.00 | TWD 773.00 | 1.73M |
| 2026-09-24 | TWD 769.00 | +2.12% | TWD 760.00 | TWD 777.00 | TWD 739.00 | 1.36M |
| 2026-09-23 | TWD 753.00 | +5.91% | TWD 720.00 | TWD 774.00 | TWD 715.00 | 2.15M |
| 2026-09-22 | TWD 711.00 | +7.73% | TWD 667.00 | TWD 715.00 | TWD 667.00 | 1.08M |
| 2026-09-21 | TWD 660.00 | -1.64% | TWD 677.00 | TWD 677.00 | TWD 660.00 | 238.52K |
| 2026-09-18 | TWD 671.00 | +1.82% | TWD 675.00 | TWD 676.00 | TWD 665.00 | 244.46K |
| 2026-09-17 | TWD 659.00 | +2.65% | TWD 651.00 | TWD 676.00 | TWD 649.00 | 386.30K |
| 2026-09-16 | TWD 642.00 | -0.16% | TWD 648.00 | TWD 653.00 | TWD 640.00 | 190.02K |
| 2026-09-15 | TWD 643.00 | -0.31% | TWD 649.00 | TWD 656.00 | TWD 639.00 | 221.31K |
| 2026-09-14 | TWD 645.00 | -2.12% | TWD 659.00 | TWD 673.00 | TWD 645.00 | 282.17K |
| 2026-09-11 | TWD 659.00 | -1.35% | TWD 655.00 | TWD 667.00 | TWD 652.00 | 374.06K |
| 2026-09-10 | TWD 668.00 | -2.91% | TWD 685.00 | TWD 688.00 | TWD 668.00 | 331.40K |
| 2026-09-09 | TWD 688.00 | -1.01% | TWD 694.00 | TWD 701.00 | TWD 678.00 | 316.36K |
| 2026-09-08 | TWD 695.00 | -0.57% | TWD 708.00 | TWD 709.00 | TWD 691.00 | 283.01K |
| 2026-09-07 | TWD 699.00 | +0.87% | TWD 700.00 | TWD 714.00 | TWD 698.00 | 432.13K |
| 2026-09-04 | TWD 693.00 | +2.51% | TWD 695.00 | TWD 704.00 | TWD 670.00 | 440.11K |
| 2026-09-03 | TWD 676.00 | -4.79% | TWD 709.00 | TWD 716.00 | TWD 676.00 | 621.85K |
| 2026-09-02 | TWD 710.00 | 0.00% | TWD 699.00 | TWD 733.00 | TWD 697.00 | 670.22K |
| 2026-09-01 | TWD 710.00 | +4.11% | TWD 679.00 | TWD 716.00 | TWD 679.00 | 705.47K |
| 2026-08-31 | TWD 682.00 | -2.15% | TWD 697.00 | TWD 705.00 | TWD 672.00 | 362.15K |
| 2026-08-28 | TWD 697.00 | +0.58% | TWD 696.00 | TWD 705.00 | TWD 686.00 | 249.64K |
| 2026-08-27 | TWD 693.00 | +1.17% | TWD 693.00 | TWD 704.00 | TWD 684.00 | 335.18K |
| 2026-08-26 | TWD 685.00 | +4.42% | TWD 664.00 | TWD 686.00 | TWD 660.00 | 342.52K |
| 2026-08-25 | TWD 656.00 | -1.35% | TWD 655.00 | TWD 663.00 | TWD 640.00 | 271.61K |
| 2026-08-24 | TWD 665.00 | -1.77% | TWD 673.00 | TWD 683.00 | TWD 665.00 | 262.16K |
| 2026-08-21 | TWD 677.00 | +0.45% | TWD 674.00 | TWD 678.00 | TWD 664.00 | 155.12K |
| 2026-08-20 | TWD 674.00 | 0.00% | TWD 695.00 | TWD 695.00 | TWD 665.00 | 278.15K |
| 2026-08-19 | TWD 674.00 | -2.32% | TWD 675.00 | TWD 708.00 | TWD 674.00 | 525.14K |
| 2026-08-18 | TWD 690.00 | -1.29% | TWD 707.00 | TWD 707.00 | TWD 674.00 | 494.45K |
| 2026-08-17 | TWD 699.00 | +1.75% | TWD 696.00 | TWD 705.00 | TWD 681.00 | 263.18K |
| 2026-08-14 | TWD 687.00 | -2.28% | TWD 706.00 | TWD 707.00 | TWD 687.00 | 367.24K |
| 2026-08-13 | TWD 703.00 | -1.95% | TWD 730.00 | TWD 730.00 | TWD 702.00 | 507.34K |
| 2026-08-12 | TWD 717.00 | +5.91% | TWD 690.00 | TWD 725.00 | TWD 684.00 | 834.35K |
| 2026-08-11 | TWD 677.00 | -1.02% | TWD 693.00 | TWD 693.00 | TWD 666.00 | 306.32K |
| 2026-08-10 | TWD 684.00 | +4.43% | TWD 669.00 | TWD 694.00 | TWD 663.00 | 471.76K |
| 2026-08-07 | TWD 655.00 | -4.80% | TWD 687.00 | TWD 693.00 | TWD 653.00 | 443.05K |
| 2026-08-06 | TWD 688.00 | +0.44% | TWD 684.00 | TWD 699.00 | TWD 671.00 | 557.38K |
| 2026-08-05 | TWD 685.00 | +5.71% | TWD 662.00 | TWD 698.00 | TWD 662.00 | 1.21M |
| 2026-08-04 | TWD 648.00 | +3.85% | TWD 625.00 | TWD 652.00 | TWD 620.00 | 553.15K |
| 2026-08-03 | TWD 624.00 | +1.63% | TWD 609.00 | TWD 645.00 | TWD 609.00 | 486.01K |
| 2026-07-31 | TWD 614.00 | +9.45% | TWD 617.00 | TWD 617.00 | TWD 592.00 | 559.34K |
| 2026-07-30 | TWD 561.00 | -4.59% | TWD 579.00 | TWD 605.00 | TWD 552.00 | 639.74K |
| 2026-07-29 | TWD 588.00 | -7.40% | TWD 639.00 | TWD 648.00 | TWD 572.00 | 866.46K |
| 2026-07-28 | TWD 635.00 | -5.08% | TWD 640.00 | TWD 659.00 | TWD 631.00 | 474.13K |
| 2026-07-27 | TWD 669.00 | +0.30% | TWD 670.00 | TWD 693.00 | TWD 660.00 | 478.65K |
| 2026-07-24 | TWD 667.00 | -1.04% | TWD 670.00 | TWD 694.00 | TWD 661.00 | 650.21K |
| 2026-07-23 | TWD 674.00 | +0.60% | TWD 675.00 | TWD 687.00 | TWD 664.00 | 405.11K |
| 2026-07-22 | TWD 670.00 | +4.04% | TWD 665.00 | TWD 680.00 | TWD 656.00 | 551.55K |
| 2026-07-21 | TWD 644.00 | +5.57% | TWD 618.00 | TWD 646.00 | TWD 615.00 | 342.06K |
| 2026-07-20 | TWD 610.00 | -3.33% | TWD 630.00 | TWD 630.00 | TWD 589.00 | 723.75K |
| 2026-07-17 | TWD 631.00 | -9.99% | TWD 682.00 | TWD 685.00 | TWD 631.00 | 953.30K |
| 2026-07-16 | TWD 701.00 | -1.54% | TWD 699.00 | TWD 720.00 | TWD 695.00 | 519.36K |
| 2026-07-15 | TWD 712.00 | +6.59% | TWD 685.00 | TWD 712.00 | TWD 675.00 | 494.35K |
| 2026-07-14 | TWD 668.00 | -3.33% | TWD 689.00 | TWD 700.00 | TWD 635.00 | 935.27K |
| 2026-07-13 | TWD 691.00 | -4.16% | TWD 726.00 | TWD 727.00 | TWD 687.00 | 702.14K |
| 2026-07-10 | TWD 721.00 | 0.00% | TWD 721.00 | TWD 721.00 | TWD 721.00 | 0 |
| 2026-07-09 | TWD 721.00 | +1.12% | TWD 717.00 | TWD 744.00 | TWD 704.00 | 718.33K |
| 2026-07-08 | TWD 713.00 | -1.79% | TWD 739.00 | TWD 739.00 | TWD 710.00 | 526.30K |
| 2026-07-07 | TWD 726.00 | -6.56% | TWD 771.00 | TWD 787.00 | TWD 724.00 | 1.09M |
| 2026-07-06 | TWD 777.00 | -1.27% | TWD 796.00 | TWD 798.00 | TWD 772.00 | 1.13M |
| 2026-07-03 | TWD 787.00 | -2.72% | TWD 809.00 | TWD 816.00 | TWD 785.00 | 1.24M |
| 2026-07-02 | TWD 809.00 | +3.98% | TWD 780.00 | TWD 838.00 | TWD 777.00 | 3.94M |
| 2026-07-01 | TWD 778.00 | +9.89% | TWD 778.00 | TWD 778.00 | TWD 778.00 | 415.95K |
| 2026-06-30 | TWD 708.00 | +7.27% | TWD 684.00 | TWD 717.00 | TWD 672.00 | 619.48K |
| 2026-06-29 | TWD 660.00 | -2.22% | TWD 667.00 | TWD 684.00 | TWD 653.00 | 425.37K |
| 2026-06-26 | TWD 675.00 | -4.39% | TWD 709.00 | TWD 709.00 | TWD 674.00 | 590.93K |
| 2026-06-25 | TWD 706.00 | -1.26% | TWD 722.00 | TWD 727.00 | TWD 706.00 | 375.45K |
| 2026-06-24 | TWD 715.00 | +1.13% | TWD 707.00 | TWD 718.00 | TWD 699.00 | 373.10K |
| 2026-06-23 | TWD 707.00 | -2.88% | TWD 741.00 | TWD 741.00 | TWD 705.00 | 659.28K |
| 2026-06-22 | TWD 728.00 | +1.82% | TWD 729.00 | TWD 747.00 | TWD 724.00 | 685.63K |
| 2026-06-18 | TWD 715.00 | +1.85% | TWD 705.00 | TWD 728.00 | TWD 705.00 | 564.22K |
| 2026-06-17 | TWD 702.00 | -0.43% | TWD 694.00 | TWD 703.00 | TWD 687.00 | 551.14K |
| 2026-06-16 | TWD 705.00 | -2.35% | TWD 733.00 | TWD 738.00 | TWD 705.00 | 826.63K |
| 2026-06-15 | TWD 722.00 | +2.27% | TWD 723.00 | TWD 727.00 | TWD 715.00 | 330.67K |
| 2026-06-12 | TWD 706.00 | +3.52% | TWD 712.00 | TWD 718.00 | TWD 700.00 | 384.20K |
| 2026-06-11 | TWD 682.00 | -1.45% | TWD 687.00 | TWD 701.00 | TWD 663.00 | 834.33K |
| 2026-06-10 | TWD 692.00 | -6.74% | TWD 736.00 | TWD 745.00 | TWD 691.00 | 1.15M |
| 2026-06-09 | TWD 742.00 | +1.09% | TWD 750.00 | TWD 754.00 | TWD 734.00 | 716.14K |
| 2026-06-08 | TWD 734.00 | -6.62% | TWD 708.00 | TWD 738.00 | TWD 708.00 | 721.12K |
| 2026-06-05 | TWD 786.00 | -2.60% | TWD 808.00 | TWD 808.00 | TWD 785.00 | 741.77K |
| 2026-06-04 | TWD 807.00 | -1.59% | TWD 816.00 | TWD 829.00 | TWD 807.00 | 549.54K |
| 2026-06-03 | TWD 820.00 | +1.61% | TWD 812.00 | TWD 821.00 | TWD 806.00 | 607.03K |
| 2026-06-02 | TWD 807.00 | -2.18% | TWD 828.00 | TWD 828.00 | TWD 793.00 | 890.77K |
| 2026-06-01 | TWD 825.00 | -0.12% | TWD 833.00 | TWD 833.00 | TWD 823.00 | 614.60K |
| 2026-05-29 | TWD 826.00 | +1.23% | TWD 835.00 | TWD 835.00 | TWD 812.00 | 900.12K |
| 2026-05-28 | TWD 816.00 | -3.09% | TWD 850.00 | TWD 866.00 | TWD 814.00 | 1.49M |
| 2026-05-27 | TWD 842.00 | -5.39% | TWD 900.00 | TWD 900.00 | TWD 838.00 | 2.62M |
| 2026-05-26 | TWD 890.00 | -0.22% | TWD 903.00 | TWD 905.00 | TWD 883.00 | 1.39M |