Taiwan - Delayed Quote
TWD
Machvision Inc. (3563.TW)
680.00
-22.00
(-3.13%)
At close: October 30 at 1:30:07 PM GMT+8
Currency in TWD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
690.00
697.00
651.00
680.00
680.00
764,160
Oct 29, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
685.00
711.00
669.00
702.00
702.00
656,665
Oct 28, 2026
670.00
687.00
664.00
687.00
686.00
298,300
Oct 27, 2026
663.00
665.00
648.00
651.00
650.05
316,100
Oct 23, 2026
658.00
658.00
658.00
658.00
657.04
-
Oct 22, 2026
691.00
701.00
652.00
658.00
657.04
531,378
Oct 21, 2026
676.00
691.00
673.00
684.00
683.00
300,155
Oct 20, 2026
669.00
678.00
660.00
668.00
667.03
249,641
Oct 19, 2026
668.00
671.00
656.00
670.00
669.02
393,206
Oct 16, 2026
690.00
702.00
676.00
680.00
679.01
322,308
Oct 15, 2026
690.00
709.00
687.00
692.00
690.99
714,124
Oct 14, 2026
725.00
734.00
717.00
717.00
715.96
373,046
Oct 13, 2026
720.00
735.00
706.00
720.00
718.95
705,158
Oct 12, 2026
722.00
745.00
718.00
730.00
728.94
536,309
Oct 8, 2026
733.00
742.00
728.00
730.00
728.94
424,294
Oct 7, 2026
756.00
769.00
740.00
740.00
738.92
692,360
Oct 6, 2026
771.00
773.00
757.00
757.00
755.90
621,264
Oct 5, 2026
768.00
775.00
756.00
767.00
765.88
1,365,575
Oct 2, 2026
750.00
764.00
730.00
760.00
758.89
1,229,133
Oct 1, 2026
820.00
825.00
750.00
754.00
752.90
2,766,060
Sep 30, 2026
811.00
825.00
784.00
807.00
805.83
1,765,332
Sep 29, 2026
773.00
815.00
773.00
794.00
792.84
1,730,966
Sep 24, 2026
760.00
777.00
739.00
769.00
767.88
1,360,598
Sep 23, 2026
720.00
774.00
715.00
753.00
751.90
2,150,466
Sep 22, 2026
667.00
715.00
667.00
711.00
709.97
1,076,595
Sep 21, 2026
677.00
677.00
660.00
660.00
659.04
238,520
Sep 18, 2026
675.00
676.00
665.00
671.00
670.02
244,462
Sep 17, 2026
651.00
676.00
649.00
659.00
658.04
386,297
Sep 16, 2026
648.00
653.00
640.00
642.00
641.07
190,023
Sep 15, 2026
649.00
656.00
639.00
643.00
642.06
221,312
Sep 14, 2026
659.00
673.00
645.00
645.00
644.06
282,171
Sep 11, 2026
655.00
667.00
652.00
659.00
658.04
374,055
Sep 10, 2026
685.00
688.00
668.00
668.00
667.03
331,397
Sep 9, 2026
694.00
701.00
678.00
688.00
687.00
316,358
Sep 8, 2026
708.00
709.00
691.00
695.00
693.99
283,011
Sep 7, 2026
700.00
714.00
698.00
699.00
697.98
432,126
Sep 4, 2026
695.00
704.00
670.00
693.00
691.99
440,113
Sep 3, 2026
709.00
716.00
676.00
676.00
675.02
621,847
Sep 2, 2026
699.00
733.00
697.00
710.00
708.97
670,220
Sep 1, 2026
679.00
716.00
679.00
710.00
708.97
705,466
Aug 31, 2026
697.00
705.00
672.00
682.00
681.01
362,152
Aug 28, 2026
696.00
705.00
686.00
697.00
695.99
249,635
Aug 27, 2026
693.00
704.00
684.00
693.00
691.99
335,180
Aug 26, 2026
664.00
686.00
660.00
685.00
684.00
342,520
Aug 25, 2026
655.00
663.00
640.00
656.00
655.05
271,608
Aug 24, 2026
673.00
683.00
665.00
665.00
664.03
262,159
Aug 21, 2026
674.00
678.00
664.00
677.00
676.01
155,121
Aug 20, 2026
695.00
695.00
665.00
674.00
673.02
278,148
Aug 19, 2026
675.00
708.00
674.00
674.00
673.02
525,141
Aug 18, 2026
707.00
707.00
674.00
690.00
689.00
494,447
Aug 17, 2026
696.00
705.00
681.00
699.00
697.98
263,177
Aug 14, 2026
706.00
707.00
687.00
687.00
686.00
367,242
Aug 13, 2026
730.00
730.00
702.00
703.00
701.98
507,335
Aug 12, 2026
690.00
725.00
684.00
717.00
715.96
834,352
Aug 11, 2026
693.00
693.00
666.00
677.00
676.01
306,318
Aug 10, 2026
669.00
694.00
663.00
684.00
683.00
471,761
Aug 7, 2026
687.00
693.00
653.00
655.00
654.05
443,054
Aug 6, 2026
684.00
699.00
671.00
688.00
687.00
557,381
Aug 5, 2026
662.00
698.00
662.00
685.00
684.00
1,205,154
Aug 4, 2026
625.00
652.00
620.00
648.00
647.06
553,153
Aug 3, 2026
609.00
645.00
609.00
624.00
623.09
486,014
Jul 31, 2026
617.00
617.00
592.00
614.00
613.11
559,343
Jul 30, 2026
579.00
605.00
552.00
561.00
560.18
639,736
Jul 29, 2026
639.00
648.00
572.00
588.00
587.14
866,463
Jul 28, 2026
640.00
659.00
631.00
635.00
634.08
474,133
Jul 27, 2026
670.00
693.00
660.00
669.00
668.03
478,653
Jul 24, 2026
670.00
694.00
661.00
667.00
666.03
650,205
Jul 23, 2026
675.00
687.00
664.00
674.00
673.02
405,109
Jul 22, 2026
665.00
680.00
656.00
670.00
669.02
551,552
Jul 21, 2026
618.00
646.00
615.00
644.00
643.06
342,062
Jul 20, 2026
630.00
630.00
589.00
610.00
609.11
723,750
Jul 17, 2026
682.00
685.00
631.00
631.00
630.08
953,303
Jul 16, 2026
699.00
720.00
695.00
701.00
699.98
519,364
Jul 15, 2026
685.00
712.00
675.00
712.00
710.96
494,348
Jul 14, 2026
689.00
700.00
635.00
668.00
667.03
935,265
Jul 13, 2026
726.00
727.00
687.00
691.00
689.99
702,137
Jul 9, 2026
717.00
744.00
704.00
721.00
719.95
718,327
Jul 8, 2026
739.00
739.00
710.00
713.00
711.96
526,300
Jul 7, 2026
771.00
787.00
724.00
726.00
724.94
1,091,501
Jul 6, 2026
796.00
798.00
772.00
777.00
775.87
1,125,429
Jul 3, 2026
809.00
816.00
785.00
787.00
785.85
1,241,230
Jul 2, 2026
780.00
838.00
777.00
809.00
807.82
3,937,580
Jul 1, 2026
778.00
778.00
778.00
778.00
776.87
415,948
Jun 30, 2026
684.00
717.00
672.00
708.00
706.97
619,475
Jun 29, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
667.00
684.00
653.00
660.00
659.04
425,368
Jun 26, 2026
709.00
709.00
674.00
675.00
662.03
590,927
Jun 25, 2026
722.00
727.00
706.00
706.00
692.44
375,450
Jun 24, 2026
707.00
718.00
699.00
715.00
701.27
373,101
Jun 23, 2026
741.00
741.00
705.00
707.00
693.42
659,276
Jun 22, 2026
729.00
747.00
724.00
728.00
714.02
685,626
Jun 18, 2026
705.00
728.00
705.00
715.00
701.27
564,221
Jun 17, 2026
694.00
703.00
687.00
702.00
688.52
551,141
Jun 16, 2026
733.00
738.00
705.00
705.00
691.46
826,632
Jun 15, 2026
723.00
727.00
715.00
722.00
708.13
330,668
Jun 12, 2026
712.00
718.00
700.00
706.00
692.44
384,198
Jun 11, 2026
687.00
701.00
663.00
682.00
668.90
834,331
Jun 10, 2026
736.00
745.00
691.00
692.00
678.71
1,147,326
Jun 9, 2026
750.00
754.00
734.00
742.00
727.75
716,138
Jun 8, 2026
708.00
738.00
708.00
734.00
719.90
721,119
Jun 5, 2026
808.00
808.00
785.00
786.00
770.90
741,769
Jun 4, 2026
816.00
829.00
807.00
807.00
791.50
549,544
Jun 3, 2026
812.00
821.00
806.00
820.00
804.25
607,034
Jun 2, 2026
828.00
828.00
793.00
807.00
791.50
890,766
Jun 1, 2026
833.00
833.00
823.00
825.00
809.15
614,599
May 29, 2026
835.00
835.00
812.00
826.00
810.13
900,121
May 28, 2026
850.00
866.00
814.00
816.00
800.33
1,494,963
May 27, 2026
900.00
900.00
838.00
842.00
825.83
2,622,117
May 26, 2026
903.00
905.00
883.00
890.00
872.91
1,393,372
May 25, 2026
910.00
919.00
884.00
892.00
874.87
2,522,410
May 22, 2026
935.00
939.00
891.00
896.00
878.79
4,024,755
May 21, 2026
888.00
933.00
868.00
933.00
915.08
4,280,364
May 20, 2026
851.00
884.00
835.00
849.00
832.69
1,432,346
May 19, 2026
897.00
904.00
840.00
853.00
836.62
2,408,108
May 18, 2026
879.00
909.00
853.00
893.00
875.85
4,338,775
May 15, 2026
823.00
888.00
804.00
875.00
858.19
3,221,088
May 14, 2026
833.00
863.00
813.00
818.00
802.29
2,316,740
May 13, 2026
812.00
835.00
807.00
823.00
807.19
1,522,394
May 12, 2026
813.00
820.00
795.00
815.00
799.35
1,126,481
May 11, 2026
810.00
825.00
792.00
807.00
791.50
999,775
May 8, 2026
816.00
835.00
798.00
802.00
786.60
1,443,686
May 7, 2026
840.00
842.00
805.00
816.00
800.33
1,963,561
May 6, 2026
874.00
877.00
805.00
835.00
818.96
2,451,646
May 5, 2026
893.00
893.00
862.00
869.00
852.31
1,829,392
May 4, 2026
883.00
898.00
866.00
886.00
868.98
1,366,610
Apr 30, 2026
880.00
894.00
861.00
873.00
856.23
1,509,490
Apr 29, 2026
891.00
893.00
864.00
877.00
860.16
1,265,754
Apr 28, 2026
879.00
898.00
864.00
894.00
876.83
1,160,368
Apr 27, 2026
913.00
915.00
866.00
875.00
858.19
2,358,396
Apr 24, 2026
915.00
928.00
892.00
909.00
891.54
1,775,833
Apr 23, 2026
967.00
975.00
875.00
904.00
886.64
4,305,991
Apr 22, 2026
920.00
936.00
912.00
932.00
914.10
1,899,109
Apr 21, 2026
960.00
966.00
907.00
916.00
898.41
2,900,881
Apr 20, 2026
973.00
997.00
950.00
954.00
935.68
2,652,852
Apr 17, 2026
948.00
982.00
941.00
957.00
938.62
2,710,850
Apr 16, 2026
958.00
966.00
932.00
948.00
929.79
3,621,677
Apr 15, 2026
917.00
944.00
904.00
921.00
903.31
2,477,484
Apr 14, 2026
939.00
952.00
903.00
910.00
892.52
2,550,415
Apr 13, 2026
910.00
925.00
895.00
909.00
891.54
1,980,776
Apr 10, 2026
920.00
948.00
892.00
922.00
904.29
3,993,957
Apr 9, 2026
850.00
886.00
849.00
875.00
858.19
3,214,579
Apr 8, 2026
839.00
873.00
818.00
842.00
825.83
3,730,913
Apr 7, 2026
800.00
825.00
795.00
801.00
785.61
2,358,098
Apr 2, 2026
780.00
795.00
774.00
775.00
760.11
2,177,158
Apr 1, 2026
798.00
805.00
774.00
775.00
760.11
3,438,526
Mar 31, 2026
845.00
845.00
760.00
760.00
745.40
5,509,165
Mar 30, 2026
816.00
868.00
802.00
844.00
827.79
4,927,564
Mar 27, 2026
770.00
852.00
768.00
829.00
813.08
4,968,918
Mar 26, 2026
756.00
815.00
742.00
784.00
768.94
4,928,605
Mar 25, 2026
699.00
744.00
698.00
744.00
729.71
2,861,024
Mar 24, 2026
737.00
737.00
677.00
677.00
664.00
2,494,280
Mar 23, 2026
690.00
741.00
690.00
702.00
688.52
2,172,379
Mar 20, 2026
747.00
775.00
722.00
724.00
710.09
2,811,785
Mar 19, 2026
727.00
785.00
726.00
735.00
720.88
3,472,419
Mar 18, 2026
747.00
749.00
712.00
731.00
716.96
2,939,239
Mar 17, 2026
694.00
741.00
683.00
731.00
716.96
3,487,403
Mar 16, 2026
709.00
710.00
680.00
701.00
687.54
2,658,713
Mar 13, 2026
629.00
706.00
629.00
698.00
684.59
5,005,470
Mar 12, 2026
641.00
672.00
637.00
642.00
629.67
3,799,791
Mar 11, 2026
592.00
633.00
589.00
633.00
620.84
1,612,842
Mar 10, 2026
585.00
606.00
555.00
576.00
564.94
2,760,480
Mar 9, 2026
558.00
567.00
558.00
558.00
547.28
1,083,938
Mar 6, 2026
666.00
670.00
613.00
620.00
608.09
3,212,846
Mar 5, 2026
675.00
697.00
633.00
681.00
667.92
5,112,713
Mar 4, 2026
622.00
665.00
584.00
640.00
627.71
6,473,279
Mar 3, 2026
629.00
647.00
588.00
611.00
599.26
5,104,076
Mar 2, 2026
584.00
627.00
583.00
627.00
614.96
3,728,136
Feb 26, 2026
537.00
570.00
535.00
570.00
559.05
3,197,844
Feb 25, 2026
510.00
522.00
506.00
519.00
509.03
1,240,953
Feb 24, 2026
511.00
511.00
495.00
506.00
496.28
703,326
Feb 23, 2026
488.00
510.00
487.00
504.00
494.32
1,066,313
Feb 11, 2026
481.00
486.00
477.50
485.00
475.68
504,564
Feb 10, 2026
500.00
500.00
485.00
485.00
475.68
641,884
Feb 9, 2026
500.00
507.00
486.50
496.50
486.96
1,004,651
Feb 6, 2026
503.00
503.00
477.00
488.00
478.63
1,517,180
Feb 5, 2026
480.00
524.00
476.00
505.00
495.30
3,271,295
Feb 4, 2026
483.00
490.00
478.50
482.00
472.74
473,213
Feb 3, 2026
483.00
490.50
475.00
481.50
472.25
721,201
Feb 2, 2026
462.50
473.00
462.00
472.50
463.42
365,150
Jan 30, 2026
483.00
483.00
465.00
471.00
461.95
832,342
Jan 29, 2026
490.00
490.50
478.50
483.00
473.72
635,181
Jan 28, 2026
501.00
502.00
484.00
489.00
479.61
660,625
Jan 27, 2026
511.00
511.00
495.50
497.00
487.45
608,105
Jan 26, 2026
504.00
527.00
501.00
503.00
493.34
1,251,222
Jan 23, 2026
490.50
507.00
486.50
493.00
483.53
753,216
Jan 22, 2026
497.00
497.00
486.00
488.50
479.12
387,014
Jan 21, 2026
491.00
497.00
483.50
486.50
477.16
416,341
Jan 20, 2026
480.00
502.00
478.00
496.50
486.96
946,214
Jan 19, 2026
483.00
485.00
478.00
478.00
468.82
699,914
Jan 16, 2026
499.00
503.00
485.50
487.50
478.14
673,100
Jan 15, 2026
493.00
494.50
485.00
493.50
484.02
669,629
Jan 14, 2026
496.50
502.00
493.00
495.00
485.49
456,982
Jan 13, 2026
509.00
510.00
496.50
496.50
486.96
777,727
Jan 12, 2026
513.00
518.00
502.00
503.00
493.34
699,821
Jan 9, 2026
504.00
515.00
495.50
509.00
499.22
561,476
Jan 8, 2026
517.00
522.00
502.00
503.00
493.34
1,019,142
Jan 7, 2026
538.00
541.00
519.00
520.00
510.01
1,464,955
Jan 6, 2026
521.00
541.00
515.00
536.00
525.70
2,215,723
Jan 5, 2026
527.00
531.00
518.00
519.00
509.03
1,209,857
Jan 2, 2026
531.00
538.00
518.00
519.00
509.03
1,465,094
Dec 31, 2025
525.00
536.00
518.00
528.00
517.86
1,697,115
Dec 30, 2025
515.00
529.00
505.00
518.00
508.05
1,625,161
Dec 29, 2025
514.00
535.00
510.00
512.00
502.17
2,987,568
Dec 26, 2025
507.00
518.00
496.50
500.00
490.40
1,532,825
Dec 24, 2025
501.00
507.00
492.00
496.00
486.47
474,298
Dec 23, 2025
510.00
511.00
502.00
502.00
492.36
371,841
Dec 22, 2025
522.00
529.00
501.00
504.00
494.32
1,090,486
Dec 19, 2025
501.00
526.00
501.00
514.00
504.13
1,915,003
Dec 18, 2025
484.50
494.50
478.00
494.50
485.00
738,332
Dec 17, 2025
502.00
506.00
482.50
485.00
475.68
1,086,900
Dec 16, 2025
512.00
520.00
499.00
500.00
490.40
1,004,734
Dec 15, 2025
519.00
523.00
505.00
511.00
501.18
1,346,563
Dec 12, 2025
511.00
544.00
511.00
527.00
516.88
3,027,692
Dec 11, 2025
495.00
520.00
495.00
505.00
495.30
1,498,713
Dec 10, 2025
473.00
502.00
471.50
495.00
485.49
1,309,067
Dec 9, 2025
463.50
474.00
458.00
469.00
459.99
522,611
Dec 8, 2025
475.00
481.50
461.00
463.50
454.60
975,902
Dec 5, 2025
491.00
494.00
471.50
472.50
463.42
850,351
Dec 4, 2025
492.50
501.00
490.50
490.50
481.08
386,758
Dec 3, 2025
508.00
508.00
487.00
492.50
483.04
800,502
Dec 2, 2025
502.00
504.00
494.00
499.50
489.91
525,103
Dec 1, 2025
516.00
519.00
495.00
497.50
487.94
1,125,957
Nov 28, 2025
497.00
525.00
490.50
516.00
506.09
2,366,448
Nov 27, 2025
485.50
492.00
481.00
485.00
475.68
697,105
Nov 26, 2025
468.00
484.00
467.00
481.50
472.25
1,061,348
Nov 25, 2025
452.00
465.50
452.00
463.00
454.11
570,338
Nov 24, 2025
436.00
448.00
431.00
448.00
439.40
456,138
Nov 21, 2025
437.50
443.00
426.00
430.00
421.74
632,352
Nov 20, 2025
438.00
453.50
427.50
447.50
438.90
717,576
Nov 19, 2025
428.50
435.00
420.00
429.00
420.76
406,050
Nov 18, 2025
449.00
450.00
423.50
428.00
419.78
1,202,594
Nov 17, 2025
463.00
463.00
447.00
450.00
441.36
823,735
Nov 14, 2025
449.50
454.50
446.50
452.50
443.81
627,335
Nov 13, 2025
467.00
472.50
450.50
457.00
448.22
2,100,259
Nov 12, 2025
477.50
488.00
470.50
470.50
461.46
1,080,192
Nov 11, 2025
495.00
495.00
480.00
480.50
471.27
1,071,319
Nov 10, 2025
500.00
500.00
487.00
490.00
480.59
775,352
Nov 7, 2025
501.00
505.00
496.50
496.50
486.96
827,442
Nov 6, 2025
504.00
517.00
501.00
508.00
498.24
1,271,325
Nov 5, 2025
501.00
515.00
496.50
510.00
500.20
998,201
Nov 4, 2025
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
520.00
530.00
505.00
511.00
501.18
1,853,288
Nov 4, 2025
1100:1000
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
520.91
522.73
486.36
493.64
483.17
1,946,342
Oct 31, 2025
538.00
576.00
535.00
563.00
551.07
2,130,626
Oct 30, 2025
523.00
541.00
513.00
533.00
521.70
1,217,475
