MACHVISION, Inc.(TW:3563)
NT$623.00+18.00 (+2.98%)
TW:3563
MACHVISION, Inc. historical prices
NT$623.00
At close:+18.00 (+2.98%)
MACHVISION, Inc. (3563) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 609.00 | 624.00 | 609.00 | 623.00 | 623.00 | +2.98% | 295,723 | 0.49 |
| Nov 10, 2026 | 601.00 | 638.00 | 597.00 | 605.00 | 605.00 | +8.62% | 633,552 | 1.05 |
| Nov 09, 2026 | 574.00 | 604.00 | 565.00 | 595.00 | 595.00 | +6.82% | 505,436 | 0.83 |
| Nov 06, 2026 | 526.00 | 571.00 | 526.00 | 557.00 | 557.00 | -4.62% | 1,326,728 | 2.23 |
| Nov 05, 2026 | 634.00 | 635.00 | 583.00 | 584.00 | 584.00 | -9.74% | 781,905 | 1.32 |
| Nov 04, 2026 | 629.00 | 650.00 | 596.00 | 647.00 | 647.00 | +5.37% | 943,810 | 1.62 |
| Nov 03, 2026 | 672.00 | 672.00 | 614.00 | 614.00 | 614.00 | -9.97% | 928,175 | 1.61 |
| Nov 02, 2026 | 661.00 | 684.00 | 661.00 | 682.00 | 682.00 | +0.29% | 432,669 | 0.73 |
| Oct 30, 2026 | 690.00 | 697.00 | 651.00 | 680.00 | 680.00 | -3.13% | 797,421 | 1.36 |
| Oct 29, 2026 | 685.00 | 711.00 | 669.00 | 702.00 | 702.00 | +2.33% | 678,461 | 1.16 |
| Oct 28, 2026 | 670.00 | 687.00 | 664.00 | 687.00 | 686.00 | +5.53% | 310,139 | 0.53 |
| Oct 27, 2026 | 663.00 | 665.00 | 648.00 | 651.00 | 650.05 | -1.06% | 332,365 | 0.56 |
| Oct 26, 2026 | 658.00 | 701.00 | 652.00 | 658.00 | 657.04 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 658.00 | 701.00 | 652.00 | 658.00 | 657.04 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 691.00 | 701.00 | 652.00 | 658.00 | 657.04 | -3.80% | 562,581 | 0.91 |
| Oct 21, 2026 | 676.00 | 691.00 | 673.00 | 684.00 | 683.00 | +2.40% | 314,473 | 0.51 |
| Oct 20, 2026 | 669.00 | 678.00 | 660.00 | 668.00 | 667.03 | -0.30% | 271,450 | 0.44 |
| Oct 19, 2026 | 668.00 | 671.00 | 656.00 | 670.00 | 669.02 | -1.47% | 422,734 | 0.68 |
| Oct 16, 2026 | 690.00 | 702.00 | 676.00 | 680.00 | 679.01 | -1.73% | 356,444 | 0.57 |
| Oct 15, 2026 | 690.00 | 709.00 | 687.00 | 692.00 | 690.99 | -3.49% | 748,502 | 1.19 |
| Oct 14, 2026 | 725.00 | 734.00 | 717.00 | 717.00 | 715.96 | -0.42% | 399,071 | 0.63 |
| Oct 13, 2026 | 720.00 | 735.00 | 706.00 | 720.00 | 718.95 | -1.37% | 736,569 | 1.16 |
| Oct 12, 2026 | 722.00 | 745.00 | 718.00 | 730.00 | 728.94 | 0.00% | 565,760 | 0.89 |
| Oct 09, 2026 | 730.00 | 742.00 | 728.00 | 730.00 | 728.94 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 733.00 | 742.00 | 728.00 | 730.00 | 728.94 | -1.35% | 457,739 | 0.70 |
| Oct 07, 2026 | 756.00 | 769.00 | 740.00 | 740.00 | 738.92 | -2.25% | 744,403 | 1.16 |
| Oct 06, 2026 | 771.00 | 773.00 | 757.00 | 757.00 | 755.90 | -1.30% | 663,186 | 1.03 |
| Oct 05, 2026 | 768.00 | 775.00 | 756.00 | 767.00 | 765.88 | +0.92% | 1,417,672 | 2.26 |
| Oct 02, 2026 | 750.00 | 764.00 | 730.00 | 760.00 | 758.89 | +0.80% | 1,273,871 | 2.03 |
| Oct 01, 2026 | 820.00 | 825.00 | 750.00 | 754.00 | 752.90 | -6.57% | 2,874,564 | 4.79 |
| Sep 30, 2026 | 811.00 | 825.00 | 784.00 | 807.00 | 805.83 | +1.64% | 1,867,198 | 3.16 |
| Sep 29, 2026 | 773.00 | 815.00 | 773.00 | 794.00 | 792.84 | +3.25% | 1,814,860 | 2.89 |
| Sep 28, 2026 | 769.00 | 777.00 | 739.00 | 769.00 | 767.88 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 769.00 | 777.00 | 739.00 | 769.00 | 767.88 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 760.00 | 777.00 | 739.00 | 769.00 | 767.88 | +2.12% | 1,433,099 | 2.27 |
| Sep 23, 2026 | 720.00 | 774.00 | 715.00 | 753.00 | 751.90 | +5.91% | 2,273,717 | 3.76 |
| Sep 22, 2026 | 667.00 | 715.00 | 667.00 | 711.00 | 709.97 | +7.73% | 1,154,879 | 1.95 |
| Sep 21, 2026 | 677.00 | 677.00 | 660.00 | 660.00 | 659.04 | -1.64% | 257,104 | 0.43 |
| Sep 18, 2026 | 675.00 | 676.00 | 665.00 | 671.00 | 670.02 | +1.82% | 257,657 | 0.43 |
| Sep 17, 2026 | 651.00 | 676.00 | 649.00 | 659.00 | 658.04 | +2.65% | 402,685 | 0.66 |
| Sep 16, 2026 | 648.00 | 653.00 | 640.00 | 642.00 | 641.07 | -0.16% | 203,757 | 0.34 |
| Sep 15, 2026 | 649.00 | 656.00 | 639.00 | 643.00 | 642.06 | -0.31% | 236,655 | 0.39 |
| Sep 14, 2026 | 659.00 | 673.00 | 645.00 | 645.00 | 644.06 | -2.12% | 306,189 | 0.50 |
| Sep 11, 2026 | 655.00 | 667.00 | 652.00 | 659.00 | 658.04 | -1.35% | 402,033 | 0.65 |
| Sep 10, 2026 | 685.00 | 688.00 | 668.00 | 668.00 | 667.03 | -2.91% | 360,649 | 0.58 |
| Sep 09, 2026 | 694.00 | 701.00 | 678.00 | 688.00 | 687.00 | -1.01% | 338,333 | 0.54 |
| Sep 08, 2026 | 708.00 | 709.00 | 691.00 | 695.00 | 693.99 | -0.57% | 297,279 | 0.47 |
| Sep 07, 2026 | 700.00 | 714.00 | 698.00 | 699.00 | 697.98 | +0.87% | 449,213 | 0.70 |
| Sep 04, 2026 | 695.00 | 704.00 | 670.00 | 693.00 | 691.99 | +2.51% | 455,156 | 0.70 |
| Sep 03, 2026 | 709.00 | 716.00 | 676.00 | 676.00 | 675.02 | -4.79% | 671,038 | 1.03 |
