Max Echo Technology Corp 5228
TPEX · Tayvan · Elektronik Teknoloji
TWD 48,05+4,35 (+%9,95)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |