TWSE · 3563 · stock

Machvision Inc. (3563) stock price history

Every TWSE trading session of Machvision Inc. from Dec 28, 2007 to Sep 24, 2026: 4,593 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 3563 data, free keyYear by year table

3563 adjusted close, 2007 to 2026

3563Machvision Inc.
NT$769.00+46.4% over one year
2010201520202025
NT$939.99
All time high, 2026
NT$979.28
52 week high, NT$412.53 low
4,593
Daily sessions since 2007

Last updated Sep 24, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

3563 key facts

  • Machvision Inc. (3563) closed at NT$769.00 on Sep 24, 2026 on TWSE.
  • 3563's all time high close is NT$939.99, set on Apr 17, 2026; its all time low close is NT$2.35 on Mar 13, 2009.
  • 3563's 52 week range is NT$412.53 to NT$979.28.
  • 3563 returned +46.4% over the year to Sep 24, 2026 and +281.1% over five years.
  • Over ten years 3563 returned +1,750%, +33.9% a year compounded.
  • 3563's deepest drawdown was -78.0% from Mar 28, 2008 to Mar 13, 2009.
  • DataCedar holds 4,593 daily sessions of 3563 history from Dec 28, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

3563 price chart, 2007 to 2026

3563 adjusted close, Dec 28, 2007 to Sep 24, 2026NT$2.52NT$17.98NT$128.35NT$916.412010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

3563 returns

Price return from the last close on or before the window start to Sep 24, 2026, on adjusted closes.

PeriodReturn
1 month+15.6%
3 months+9.5%
6 months+15.6%
Year to date+51.1%
1 year+46.4%
3 years+293.8%
5 years+281.1%
10 years+1,750%
Since Dec 28, 2007+9,083%
Compound annual growth, 18.7 years+27.3%

3563 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
NT$939.99 on Apr 17, 2026
All time low close
NT$2.35 on Mar 13, 2009
52 week high
NT$979.28 on Apr 20, 2026
52 week low
NT$412.53 on Nov 19, 2025
Deepest drawdown
-78.0% from Mar 28, 2008 to Mar 13, 2009, recovered May 28, 2010
Best single session
+27.4% on Mar 26, 2008
Worst single session
-33.6% on Mar 31, 2008
Volatility, 1 year annualised
57.3%
Sessions closing higher, 1 year
46%
Growth of 1 since 2007
91.8×
Best calendar year
2010, +254%
Worst calendar year
2008, -66%

3563 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 24, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026NT$521.56NT$979.28NT$453.79NT$769.00+48.3%261.1M178
2025NT$390.94NT$630.29NT$319.47NT$518.61+34.7%350.2M242
2024NT$209.15NT$464.25NT$193.84NT$385.11+84.1%242.2M242
2023NT$121.29NT$240.74NT$119.89NT$209.15+71.8%71.3M239
2022NT$244.00NT$250.12NT$103.53NT$121.75-50.1%40.2M246
2021NT$251.39NT$254.27NT$173.20NT$244.00-1.5%78.4M243
2020NT$299.06NT$355.71NT$163.08NT$247.61-15.1%254.2M245
2019NT$285.31NT$374.97NT$223.38NT$291.77+4.3%164.2M241
2018NT$153.91NT$412.58NT$153.91NT$279.61+82.6%366M245
2017NT$44.02NT$164.32NT$41.20NT$153.17+248.0%300.3M243
2016NT$28.62NT$47.20NT$26.02NT$44.02+53.1%35M244
2015NT$33.80NT$34.97NT$22.15NT$28.76-13.2%19.8M246
2014NT$37.28NT$45.51NT$28.29NT$33.13-11.1%73.5M248
2013NT$19.94NT$46.33NT$19.49NT$37.28+88.6%132.6M244
2012NT$18.00NT$26.90NT$16.34NT$19.76+9.8%134.7M248
2011NT$13.63NT$27.11NT$12.42NT$18.00+32.1%106.4M247
2010NT$3.92NT$14.19NT$3.85NT$13.63+254.1%9.2M250
2009NT$2.86NT$4.37NT$2.35NT$3.85+34.5%3.7M249
2008NT$8.34NT$10.68NT$2.57NT$2.86-65.8%3.7M251
2007NT$8.34NT$8.37NT$8.34NT$8.37n/a16.8K2

3563 monthly closes, last 12 months

MonthMonth end closeChange
September 2026NT$769.00+12.8%
August 2026NT$682.00+11.1%
July 2026NT$614.00-13.3%
June 2026NT$708.00-12.7%
May 2026NT$811.32-5.4%
April 2026NT$857.48+14.9%
March 2026NT$746.49+33.3%
February 2026NT$559.87+21.0%
January 2026NT$462.63-10.8%
December 2025NT$518.61+2.3%
November 2025NT$506.83-8.2%
October 2025NT$551.87+7.4%

About the 3563 data

Daily bars. 4,593 sessions from Dec 28, 2007 to Sep 24, 2026, one row per TWSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TWSE trading days; minute timestamps are UTC. Prices are in TWD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/3563/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TWSE

  • 3543 Jochu Technology Co., Ltd.
  • 3545 FocalTech Systems Co., Ltd.
  • 3550 Copartner Technology Corporation
  • 3557 Jia Wei Lifestyle, Inc.
  • 3576 United Renewable Energy Co., Ltd.
  • 3583 Scientech Corporation
  • 3588 Leadtrend Technology Corporation
  • 3591 Edison Opto Corporation

Common questions

3563 share price history

Start with any symbol.

Start free