MACHVISION, Inc. 3563
TWSE · Tayvan · Üretici İmalatı
TWD 757,00+3,00 (+%0,40)
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 732,00 | -%2,92 | TWD 750,00 | TWD 750,00 | TWD 730,00 | 375,00K |
| 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 |