Machvision Inc. (3563.TW) TAI
775.00
+0(+0.00%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
775.00
+0(+0.00%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 780 | 775 | 775 | 795 | 774 | 2.25M |
| April 01, 2026 | 798 | 775 | 775 | 805 | 774 | 3.5M |
| March 31, 2026 | 845 | 760 | 760 | 845 | 760 | 5.59M |
| March 30, 2026 | 816 | 844 | 844 | 868 | 802 | 5.02M |
| March 27, 2026 | 770 | 829 | 829 | 852 | 768 | 5.07M |
| March 26, 2026 | 756 | 784 | 784 | 815 | 742 | 5.03M |
| March 25, 2026 | 699 | 744 | 744 | 744 | 698 | 2.92M |
| March 24, 2026 | 737 | 677 | 677 | 737 | 677 | 2.56M |
| March 23, 2026 | 690 | 702 | 702 | 741 | 690 | 2.24M |
| March 20, 2026 | 747 | 724 | 724 | 775 | 722 | 2.89M |
| March 19, 2026 | 727 | 735 | 735 | 785 | 726 | 3.57M |
| March 18, 2026 | 747 | 731 | 731 | 749 | 712 | 3.01M |
| March 17, 2026 | 694 | 731 | 731 | 741 | 683 | 3.57M |
| March 16, 2026 | 709 | 701 | 701 | 710 | 680 | 2.72M |
| March 13, 2026 | 629 | 698 | 698 | 706 | 629 | 5.14M |
| March 12, 2026 | 641 | 642 | 642 | 672 | 637 | 3.76M |
| March 11, 2026 | 592 | 633 | 633 | 633 | 589 | 1.64M |
| March 10, 2026 | 585 | 597 | 597 | 606 | 555 | 2.12M |
| March 09, 2026 | 558 | 558 | 558 | 567 | 558 | 1.13M |
| March 06, 2026 | 666 | 620 | 620 | 670 | 613 | 3.3M |
| March 05, 2026 | 675 | 681 | 681 | 697 | 633 | 5.22M |
| March 04, 2026 | 622 | 639 | 639 | 665 | 584 | 107,000 |
| March 03, 2026 | 629 | 611 | 611 | 647 | 588 | 5.09M |
| March 02, 2026 | 584 | 627 | 627 | 627 | 583 | 3.89M |
| February 26, 2026 | 537 | 570 | 570 | 570 | 535 | 3.4M |
| February 25, 2026 | 510 | 519 | 519 | 522 | 506 | 1.3M |
| February 24, 2026 | 511 | 506 | 506 | 511 | 495 | 734,133 |
| February 23, 2026 | 488 | 504 | 504 | 510 | 487 | 1.12M |
| February 11, 2026 | 481 | 485 | 0 | 486 | 477.5 | 529,774 |
| February 10, 2026 | 500 | 485 | 0 | 500 | 485 | 668,872 |
| February 09, 2026 | 500 | 496.5 | 0 | 507 | 486.5 | 1.03M |
| February 06, 2026 | 503 | 488 | 0 | 503 | 477 | 1.56M |
| February 05, 2026 | 480 | 505 | 0 | 524 | 476 | 3.42M |
| February 04, 2026 | 483 | 482 | 0 | 490 | 478.5 | 491,868 |
| February 03, 2026 | 483 | 481.5 | 0 | 490.5 | 475 | 742,547 |
| February 02, 2026 | 462.5 | 472.5 | 0 | 473 | 462 | 386,196 |
| January 30, 2026 | 483 | 471 | 0 | 483 | 465 | 890,169 |
| January 29, 2026 | 490 | 483 | 0 | 490.5 | 478.5 | 670,409 |
| January 28, 2026 | 501 | 489 | 0 | 502 | 484 | 705,408 |
| January 27, 2026 | 511 | 497 | 0 | 511 | 495.5 | 634,263 |
| January 26, 2026 | 504 | 503 | 0 | 527 | 501 | 1.29M |
| January 23, 2026 | 490.5 | 493 | 0 | 507 | 486.5 | 778,314 |
| January 22, 2026 | 497 | 488.5 | 0 | 497 | 486 | 405,203 |
| January 21, 2026 | 491 | 486.5 | 0 | 497 | 483.5 | 444,532 |
| January 20, 2026 | 480 | 496.5 | 0 | 502 | 478 | 978,318 |
| January 19, 2026 | 483 | 478 | 0 | 485 | 478 | 740,017 |
| January 16, 2026 | 499 | 487.5 | 0 | 503 | 485.5 | 711,510 |
| January 15, 2026 | 493 | 493.5 | 0 | 494.5 | 485 | 711,100 |
| January 14, 2026 | 496.5 | 495 | 0 | 502 | 493 | 484,937 |
| January 13, 2026 | 509 | 496.5 | 0 | 510 | 496.5 | 818,350 |
| January 12, 2026 | 513 | 503 | 0 | 518 | 502 | 728,165 |
| January 09, 2026 | 504 | 509 | 0 | 515 | 495.5 | 584,965 |
| January 08, 2026 | 517 | 503 | 0 | 522 | 502 | 1.08M |
| January 07, 2026 | 538 | 520 | 0 | 541 | 519 | 1.51M |
| January 06, 2026 | 521 | 536 | 0 | 541 | 515 | 2.27M |
| January 05, 2026 | 527 | 519 | 0 | 531 | 518 | 1.24M |
| January 02, 2026 | 531 | 519 | 0 | 538 | 518 | 1.51M |
| December 31, 2025 | 525 | 528 | 0 | 536 | 518 | 1.75M |
| December 30, 2025 | 515 | 518 | 0 | 529 | 505 | 1.66M |
| December 29, 2025 | 514 | 512 | 0 | 535 | 510 | 3.06M |