Max Echo Technology Corp 5228
TPEX · Taiwan · Electronic Technology
TWD 48.05+4.35 (+9.95%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 48.05 | +9.95% | TWD 46.35 | TWD 48.05 | TWD 45.20 | 2.06M |
| 2026-10-01 | TWD 43.70 | +9.94% | TWD 39.90 | TWD 43.70 | TWD 39.90 | 631.00K |
| 2026-09-30 | TWD 39.75 | +1.02% | TWD 39.45 | TWD 40.55 | TWD 39.40 | 89.00K |
| 2026-09-29 | TWD 39.35 | -1.01% | TWD 39.80 | TWD 40.10 | TWD 39.35 | 63.01K |
| 2026-09-24 | TWD 39.75 | +0.25% | TWD 39.90 | TWD 40.00 | TWD 39.25 | 87.00K |
| 2026-09-23 | TWD 39.65 | +0.13% | TWD 40.00 | TWD 40.30 | TWD 39.45 | 88.05K |
| 2026-09-22 | TWD 39.60 | -2.34% | TWD 40.70 | TWD 41.30 | TWD 39.30 | 178.13K |
| 2026-09-21 | TWD 40.55 | +0.50% | TWD 41.35 | TWD 41.75 | TWD 40.50 | 135.00K |
| 2026-09-18 | TWD 40.35 | +3.33% | TWD 39.70 | TWD 40.80 | TWD 39.40 | 186.00K |
| 2026-09-17 | TWD 39.05 | -0.76% | TWD 39.85 | TWD 40.40 | TWD 38.90 | 187.00K |
| 2026-09-16 | TWD 39.35 | +1.42% | TWD 38.75 | TWD 39.55 | TWD 38.70 | 130.00K |
| 2026-09-15 | TWD 38.80 | -1.77% | TWD 39.70 | TWD 40.10 | TWD 38.80 | 151.10K |
| 2026-09-14 | TWD 39.50 | -0.63% | TWD 39.90 | TWD 39.90 | TWD 38.25 | 132.00K |
| 2026-09-11 | TWD 39.75 | -3.64% | TWD 40.60 | TWD 41.45 | TWD 39.75 | 197.48K |
| 2026-09-10 | TWD 41.25 | +0.98% | TWD 40.45 | TWD 41.75 | TWD 39.65 | 175.05K |
| 2026-09-09 | TWD 40.85 | -1.57% | TWD 41.50 | TWD 41.90 | TWD 40.60 | 344.00K |
| 2026-09-08 | TWD 41.50 | -4.27% | TWD 43.55 | TWD 43.55 | TWD 41.35 | 344.01K |
| 2026-09-07 | TWD 43.35 | +3.96% | TWD 42.30 | TWD 45.00 | TWD 42.05 | 781.00K |
| 2026-09-04 | TWD 41.70 | +6.65% | TWD 40.30 | TWD 42.50 | TWD 40.30 | 345.00K |
| 2026-09-03 | TWD 39.10 | -4.05% | TWD 40.75 | TWD 41.00 | TWD 39.10 | 226.00K |
| 2026-09-02 | TWD 40.75 | -1.93% | TWD 41.10 | TWD 41.10 | TWD 40.40 | 183.00K |
| 2026-09-01 | TWD 41.55 | +1.22% | TWD 41.60 | TWD 42.75 | TWD 41.45 | 182.00K |
| 2026-08-31 | TWD 41.05 | -4.53% | TWD 42.30 | TWD 43.95 | TWD 40.60 | 311.00K |
| 2026-08-28 | TWD 43.00 | +2.02% | TWD 42.90 | TWD 45.00 | TWD 42.35 | 453.00K |
| 2026-08-27 | TWD 42.15 | +3.82% | TWD 41.30 | TWD 42.15 | TWD 40.30 | 223.00K |
| 2026-08-26 | TWD 40.60 | +1.12% | TWD 40.15 | TWD 41.10 | TWD 39.90 | 160.00K |
| 2026-08-25 | TWD 40.15 | -1.71% | TWD 40.80 | TWD 41.25 | TWD 39.35 | 153.00K |
| 2026-08-24 | TWD 40.85 | -0.85% | TWD 41.25 | TWD 42.00 | TWD 40.65 | 108.00K |
| 2026-08-21 | TWD 41.20 | -1.67% | TWD 41.65 | TWD 42.60 | TWD 41.10 | 147.00K |
| 2026-08-20 | TWD 41.90 | -1.53% | TWD 43.35 | TWD 43.60 | TWD 41.50 | 259.00K |
| 2026-08-19 | TWD 42.55 | +0.83% | TWD 41.00 | TWD 44.30 | TWD 41.00 | 336.02K |
| 2026-08-18 | TWD 42.20 | -3.65% | TWD 43.20 | TWD 43.80 | TWD 42.15 | 179.00K |
| 2026-08-17 | TWD 43.80 | +0.92% | TWD 43.50 | TWD 43.80 | TWD 42.10 | 230.00K |
| 2026-08-14 | TWD 43.40 | +0.23% | TWD 44.40 | TWD 44.45 | TWD 43.00 | 435.52K |
| 2026-08-13 | TWD 43.30 | +2.12% | TWD 43.65 | TWD 45.65 | TWD 43.15 | 706.10K |
| 2026-08-12 | TWD 42.40 | +1.31% | TWD 42.10 | TWD 43.20 | TWD 41.50 | 480.00K |
| 2026-08-11 | TWD 41.85 | +0.60% | TWD 41.50 | TWD 43.45 | TWD 40.90 | 759.00K |
| 2026-08-10 | TWD 41.60 | +3.35% | TWD 42.00 | TWD 42.90 | TWD 41.20 | 643.00K |
| 2026-08-07 | TWD 40.25 | -7.79% | TWD 43.00 | TWD 43.85 | TWD 40.25 | 1.20M |
| 2026-08-06 | TWD 43.65 | +9.95% | TWD 39.00 | TWD 43.65 | TWD 38.35 | 502.02K |
| 2026-08-05 | TWD 39.70 | +0.76% | TWD 42.00 | TWD 42.00 | TWD 39.45 | 272.00K |
| 2026-08-04 | TWD 39.40 | +2.60% | TWD 38.60 | TWD 39.80 | TWD 38.00 | 319.03K |
| 2026-08-03 | TWD 38.40 | +3.64% | TWD 38.35 | TWD 39.70 | TWD 37.05 | 555.07K |
| 2026-07-31 | TWD 37.05 | +8.81% | TWD 36.40 | TWD 37.25 | TWD 36.15 | 368.01K |
| 2026-07-30 | TWD 34.05 | -5.81% | TWD 35.45 | TWD 37.40 | TWD 33.65 | 410.00K |
| 2026-07-29 | TWD 36.15 | -4.62% | TWD 36.55 | TWD 38.70 | TWD 34.15 | 577.01K |
| 2026-07-28 | TWD 37.90 | -7.56% | TWD 39.30 | TWD 39.35 | TWD 37.60 | 307.00K |
| 2026-07-27 | TWD 41.00 | 0.00% | TWD 40.50 | TWD 41.90 | TWD 39.10 | 281.07K |
| 2026-07-24 | TWD 41.00 | -3.19% | TWD 41.20 | TWD 42.25 | TWD 40.05 | 211.05K |
| 2026-07-23 | TWD 42.35 | -2.98% | TWD 44.00 | TWD 44.20 | TWD 42.00 | 239.05K |
| 2026-07-22 | TWD 43.65 | +0.81% | TWD 45.00 | TWD 46.25 | TWD 43.50 | 498.00K |
| 2026-07-21 | TWD 43.30 | +4.09% | TWD 43.00 | TWD 43.90 | TWD 42.10 | 412.07K |
| 2026-07-20 | TWD 41.60 | -4.48% | TWD 44.00 | TWD 44.00 | TWD 39.50 | 839.14K |
| 2026-07-17 | TWD 43.55 | -9.93% | TWD 44.80 | TWD 46.65 | TWD 43.55 | 601.15K |
| 2026-07-16 | TWD 48.35 | -1.93% | TWD 48.85 | TWD 50.50 | TWD 47.85 | 446.25K |
| 2026-07-15 | TWD 49.30 | -1.40% | TWD 50.50 | TWD 51.30 | TWD 48.80 | 801.15K |
| 2026-07-14 | TWD 50.00 | -4.76% | TWD 50.80 | TWD 52.30 | TWD 47.25 | 841.07K |
| 2026-07-13 | TWD 52.50 | -5.23% | TWD 55.80 | TWD 56.20 | TWD 51.50 | 684.03K |
| 2026-07-10 | TWD 55.40 | 0.00% | TWD 55.40 | TWD 55.40 | TWD 55.40 | 0 |
| 2026-07-09 | TWD 55.40 | +0.73% | TWD 55.80 | TWD 58.40 | TWD 54.50 | 864.88K |
| 2026-07-08 | TWD 55.00 | -4.68% | TWD 57.70 | TWD 58.50 | TWD 55.00 | 721.05K |
| 2026-07-07 | TWD 57.70 | -7.97% | TWD 62.70 | TWD 64.20 | TWD 56.50 | 833.16K |
| 2026-07-06 | TWD 62.70 | -5.71% | TWD 66.50 | TWD 67.10 | TWD 61.60 | 1.50M |
| 2026-07-03 | TWD 66.50 | -1.77% | TWD 66.30 | TWD 70.10 | TWD 64.00 | 1.29M |
| 2026-07-02 | TWD 67.70 | -3.97% | TWD 69.00 | TWD 71.40 | TWD 67.00 | 1.31M |
| 2026-07-01 | TWD 70.50 | +4.91% | TWD 70.80 | TWD 73.90 | TWD 70.50 | 4.45M |
| 2026-06-30 | TWD 67.20 | +9.98% | TWD 61.50 | TWD 67.20 | TWD 60.60 | 1.20M |
| 2026-06-29 | TWD 61.10 | -2.40% | TWD 62.60 | TWD 64.00 | TWD 60.70 | 545.56K |
| 2026-06-26 | TWD 62.60 | -5.15% | TWD 65.00 | TWD 66.80 | TWD 62.00 | 650.06K |
| 2026-06-25 | TWD 66.00 | -2.08% | TWD 68.00 | TWD 70.50 | TWD 64.80 | 962.05K |
| 2026-06-24 | TWD 67.40 | +4.82% | TWD 61.70 | TWD 67.50 | TWD 61.70 | 714.00K |
| 2026-06-23 | TWD 64.30 | -8.40% | TWD 70.50 | TWD 70.50 | TWD 63.80 | 1.38M |
| 2026-06-22 | TWD 70.20 | -7.02% | TWD 77.40 | TWD 77.40 | TWD 69.00 | 1.73M |
| 2026-06-18 | TWD 75.50 | +3.28% | TWD 75.70 | TWD 78.00 | TWD 73.60 | 2.00M |
| 2026-06-17 | TWD 73.10 | +1.25% | TWD 71.50 | TWD 74.40 | TWD 70.90 | 1.00M |
| 2026-06-16 | TWD 72.20 | -5.25% | TWD 78.50 | TWD 81.90 | TWD 71.30 | 3.07M |
| 2026-06-15 | TWD 76.20 | +9.96% | TWD 70.00 | TWD 76.20 | TWD 70.00 | 2.40M |
| 2026-06-12 | TWD 69.30 | -3.08% | TWD 74.00 | TWD 76.90 | TWD 68.60 | 2.83M |
| 2026-06-11 | TWD 71.50 | +0.56% | TWD 72.00 | TWD 74.80 | TWD 69.90 | 3.10M |
| 2026-06-10 | TWD 71.10 | -3.92% | TWD 73.30 | TWD 80.70 | TWD 70.00 | 4.16M |
| 2026-06-09 | TWD 74.00 | +1.93% | TWD 71.80 | TWD 77.50 | TWD 70.70 | 4.52M |
| 2026-06-08 | TWD 72.60 | +4.61% | TWD 62.70 | TWD 74.00 | TWD 62.50 | 3.62M |
| 2026-06-05 | TWD 69.40 | +9.98% | TWD 61.50 | TWD 69.40 | TWD 59.00 | 3.41M |
| 2026-06-04 | TWD 63.10 | -5.40% | TWD 65.00 | TWD 69.40 | TWD 63.10 | 1.15M |
| 2026-06-03 | TWD 66.70 | +3.73% | TWD 64.50 | TWD 68.70 | TWD 60.50 | 2.65M |
| 2026-06-02 | TWD 64.30 | -0.62% | TWD 63.40 | TWD 65.80 | TWD 58.80 | 1.87M |
| 2026-06-01 | TWD 64.70 | +1.09% | TWD 66.00 | TWD 70.40 | TWD 64.60 | 3.51M |
| 2026-05-29 | TWD 64.00 | +1.27% | TWD 65.00 | TWD 65.00 | TWD 61.80 | 407.03K |
| 2026-05-28 | TWD 63.20 | +9.91% | TWD 60.00 | TWD 63.20 | TWD 60.00 | 589.71K |
| 2026-05-27 | TWD 57.50 | +4.74% | TWD 56.50 | TWD 57.50 | TWD 55.00 | 373.25K |