Stock listing
TWSE:3563 Machvision, Inc. (牧德) 股價
Follow Machvision, Inc. into a list and get an email when it puts out news.
Share price · TWSE:3563
$680.00 TWD -22.00 (-3.1%)
Close on Oct 30, 2026
- Day range
- $651.00 – $697.00 TWDOct 30, 2026
- Volume
- 796,261 sharesOct 30, 2026
- Market cap
- $43.49B TWDAt the close on Oct 30, 2026 · price × 63.96M shares outstanding
- 52-week range
- $420.00 – $997.00 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $426.7M TWDMedian day 440,113 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TWSE:3563 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $680.00 | -22.00 | -3.1% | $690.00 | $697.00 | $651.00 | 796,261 | |
| $702.00 | +15.00 | +2.2% | $685.00 | $711.00 | $669.00 | 675,796 | |
| $687.00 | +36.00 | +5.5% | $670.00 | $687.00 | $664.00 | 309,839 | |
| $651.00 | -7.00 | -1.1% | $663.00 | $665.00 | $648.00 | 332,265 | |
| $658.00 | 0.00 | 0.0% | $658.00 | $658.00 | $658.00 | 0 | |
| $658.00 | -26.00 | -3.8% | $691.00 | $701.00 | $652.00 | 561,203 | |
| $684.00 | +16.00 | +2.4% | $676.00 | $691.00 | $673.00 | 313,318 | |
| $668.00 | -2.00 | -0.3% | $669.00 | $678.00 | $660.00 | 269,809 | |
| $670.00 | -10.00 | -1.5% | $668.00 | $671.00 | $656.00 | 422,528 | |
| $680.00 | -12.00 | -1.7% | $690.00 | $702.00 | $676.00 | 322,308 | |
| $692.00 | -25.00 | -3.5% | $690.00 | $709.00 | $687.00 | 714,124 | |
| $717.00 | -3.00 | -0.4% | $725.00 | $734.00 | $717.00 | 373,046 | |
| $720.00 | -10.00 | -1.4% | $720.00 | $735.00 | $706.00 | 705,158 | |
| $730.00 | 0.00 | 0.0% | $722.00 | $745.00 | $718.00 | 536,309 | |
| $730.00 | -10.00 | -1.4% | $733.00 | $742.00 | $728.00 | 424,294 | |
| $740.00 | -17.00 | -2.2% | $756.00 | $769.00 | $740.00 | 692,360 | |
| $757.00 | -10.00 | -1.3% | $771.00 | $773.00 | $757.00 | 621,264 | |
| $767.00 | +7.00 | +0.9% | $768.00 | $775.00 | $756.00 | 1,365,575 | |
| $760.00 | +6.00 | +0.8% | $750.00 | $764.00 | $730.00 | 1,229,133 | |
| $754.00 | -53.00 | -6.6% | $820.00 | $825.00 | $750.00 | 2,766,060 | |
| $807.00 | +13.00 | +1.6% | $811.00 | $825.00 | $784.00 | 1,765,332 | |
| $794.00 | +25.00 | +3.3% | $773.00 | $815.00 | $773.00 | 1,730,966 | |
| $769.00 | +16.00 | +2.1% | $760.00 | $777.00 | $739.00 | 1,360,598 | |
| $753.00 | +42.00 | +5.9% | $720.00 | $774.00 | $715.00 | 2,150,466 | |
| $711.00 | +51.00 | +7.7% | $667.00 | $715.00 | $667.00 | 1,076,595 | |
| $660.00 | -11.00 | -1.6% | $677.00 | $677.00 | $660.00 | 238,520 | |
| $671.00 | +12.00 | +1.8% | $675.00 | $676.00 | $665.00 | 244,462 | |
| $659.00 | +17.00 | +2.6% | $651.00 | $676.00 | $649.00 | 386,297 | |
| $642.00 | -1.00 | -0.2% | $648.00 | $653.00 | $640.00 | 190,023 | |
| $643.00 | -2.00 | -0.3% | $649.00 | $656.00 | $639.00 | 221,312 | |
| $645.00 | -14.00 | -2.1% | $659.00 | $673.00 | $645.00 | 282,171 | |
| $659.00 | -9.00 | -1.3% | $655.00 | $667.00 | $652.00 | 374,055 | |
| $668.00 | -20.00 | -2.9% | $685.00 | $688.00 | $668.00 | 331,397 | |
| $688.00 | -7.00 | -1.0% | $694.00 | $701.00 | $678.00 | 316,358 | |
| $695.00 | -4.00 | -0.6% | $708.00 | $709.00 | $691.00 | 283,011 | |
| $699.00 | +6.00 | +0.9% | $700.00 | $714.00 | $698.00 | 432,126 | |
| $693.00 | +17.00 | +2.5% | $695.00 | $704.00 | $670.00 | 440,113 | |
| $676.00 | -34.00 | -4.8% | $709.00 | $716.00 | $676.00 | 621,847 | |
| $710.00 | 0.00 | 0.0% | $699.00 | $733.00 | $697.00 | 670,220 | |
| $710.00 | +28.00 | +4.1% | $679.00 | $716.00 | $679.00 | 705,466 | |
| $682.00 | -15.00 | -2.2% | $697.00 | $705.00 | $672.00 | 362,152 | |
| $697.00 | +4.00 | +0.6% | $696.00 | $705.00 | $686.00 | 249,635 | |
| $693.00 | +8.00 | +1.2% | $693.00 | $704.00 | $684.00 | 335,180 | |
| $685.00 | +29.00 | +4.4% | $664.00 | $686.00 | $660.00 | 342,520 | |
| $656.00 | -9.00 | -1.4% | $655.00 | $663.00 | $640.00 | 271,608 | |
| $665.00 | -12.00 | -1.8% | $673.00 | $683.00 | $665.00 | 262,159 | |
| $677.00 | +3.00 | +0.4% | $674.00 | $678.00 | $664.00 | 155,121 | |
| $674.00 | 0.00 | 0.0% | $695.00 | $695.00 | $665.00 | 278,148 | |
| $674.00 | -16.00 | -2.3% | $675.00 | $708.00 | $674.00 | 525,141 | |
| $690.00 | -9.00 | -1.3% | $707.00 | $707.00 | $674.00 | 494,447 | |
| $699.00 | +12.00 | +1.7% | $696.00 | $705.00 | $681.00 | 263,177 | |
| $687.00 | -16.00 | -2.3% | $706.00 | $707.00 | $687.00 | 367,242 | |
| $703.00 | -14.00 | -2.0% | $730.00 | $730.00 | $702.00 | 507,335 | |
| $717.00 | +40.00 | +5.9% | $690.00 | $725.00 | $684.00 | 834,352 | |
| $677.00 | -7.00 | -1.0% | $693.00 | $693.00 | $666.00 | 306,318 | |
| $684.00 | +29.00 | +4.4% | $669.00 | $694.00 | $663.00 | 471,761 | |
| $655.00 | -33.00 | -4.8% | $687.00 | $693.00 | $653.00 | 443,054 | |
| $688.00 | +3.00 | +0.4% | $684.00 | $699.00 | $671.00 | 557,381 | |
| $685.00 | +37.00 | +5.7% | $662.00 | $698.00 | $662.00 | 1,205,154 | |
| $648.00 | +24.00 | +3.8% | $625.00 | $652.00 | $620.00 | 553,153 | |
| $624.00 | +10.00 | +1.6% | $609.00 | $645.00 | $609.00 | 486,014 | |
| $614.00 | +53.00 | +9.4% | $617.00 | $617.00 | $592.00 | 559,343 | |
| $561.00 | -27.00 | -4.6% | $579.00 | $605.00 | $552.00 | 639,736 |
- Ticker
- TWSE:3563
- Asset type
- Stock
- Exchange
- TWSE
- Currency
- TWD
Latest news
Machvision, Inc. on 6ix
- News releases
- 5 in all · newest Aug 3, 2022 · oldest 2022
Log in to ask 6ix AI your own questions about Machvision, Inc.