Max Echo Technology Corp. (TPEX:5228)
Taiwan · Delayed Price · Currency is TWD 62.60
-3.40 (-5.15%)
Jun 26, 2026, 1:30 PM CST
Max Echo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 65.00 | 66.80 | 62.00 | 62.60 | 62.60 | -5.15% | 661,801 |
| Jun 25, 2026 | 68.00 | 70.50 | 64.80 | 66.00 | 66.00 | -2.08% | 971,602 |
| Jun 24, 2026 | 61.70 | 67.50 | 61.70 | 67.40 | 67.40 | 4.82% | 722,047 |
| Jun 23, 2026 | 70.50 | 70.50 | 63.80 | 64.30 | 64.30 | -8.40% | 1,405,100 |
| Jun 22, 2026 | 77.40 | 77.40 | 69.00 | 70.20 | 70.20 | -7.02% | 1,761,114 |
| Jun 18, 2026 | 75.70 | 78.00 | 73.60 | 75.50 | 75.50 | 3.28% | 2,014,276 |
| Jun 17, 2026 | 71.50 | 74.40 | 70.90 | 73.10 | 73.10 | 1.25% | 1,011,655 |
| Jun 16, 2026 | 78.50 | 81.90 | 71.30 | 72.20 | 72.20 | -5.25% | 3,099,349 |
| Jun 15, 2026 | 70.00 | 76.20 | 70.00 | 76.20 | 76.20 | 9.96% | 2,412,679 |
| Jun 12, 2026 | 74.00 | 76.90 | 68.60 | 69.30 | 69.30 | -3.08% | 2,851,093 |
| Jun 11, 2026 | 72.00 | 74.80 | 69.90 | 71.50 | 71.50 | 0.56% | 3,117,667 |
| Jun 10, 2026 | 73.30 | 80.70 | 70.00 | 71.10 | 71.10 | -3.92% | 4,197,141 |
| Jun 9, 2026 | 71.80 | 77.50 | 70.70 | 74.00 | 74.00 | 1.93% | 4,548,250 |
| Jun 8, 2026 | 62.70 | 74.00 | 62.50 | 72.60 | 72.60 | 4.61% | 3,636,642 |
| Jun 5, 2026 | 61.50 | 69.40 | 59.00 | 69.40 | 69.40 | 9.98% | 3,438,420 |
| Jun 4, 2026 | 65.00 | 69.40 | 63.10 | 63.10 | 63.10 | -5.40% | 1,156,576 |
| Jun 3, 2026 | 64.50 | 68.70 | 60.50 | 66.70 | 66.70 | 3.73% | 2,669,521 |
| Jun 2, 2026 | 63.40 | 65.80 | 58.80 | 64.30 | 64.30 | -0.62% | 1,885,841 |
| Jun 1, 2026 | 66.00 | 70.40 | 64.60 | 64.70 | 64.70 | 1.09% | 3,539,809 |
| May 29, 2026 | 65.00 | 65.00 | 61.80 | 64.00 | 64.00 | 1.27% | 414,672 |
| May 28, 2026 | 60.00 | 63.20 | 60.00 | 63.20 | 63.20 | 9.91% | 600,608 |
| May 27, 2026 | 56.50 | 57.50 | 55.00 | 57.50 | 57.50 | 4.74% | 378,683 |
| May 26, 2026 | 53.30 | 55.00 | 53.10 | 54.90 | 54.90 | - | 372,327 |
| May 25, 2026 | 56.00 | 56.00 | 53.50 | 54.90 | 54.90 | 6.40% | 478,822 |
| May 22, 2026 | 52.50 | 52.50 | 50.50 | 51.60 | 51.60 | -1.71% | 452,281 |
| May 21, 2026 | 50.80 | 52.50 | 50.50 | 52.50 | 52.50 | 4.79% | 504,750 |
| May 20, 2026 | 48.75 | 50.10 | 47.85 | 50.10 | 50.10 | 9.63% | 425,846 |
| May 19, 2026 | 44.80 | 47.70 | 44.80 | 45.70 | 45.70 | 2.93% | 385,465 |
| May 18, 2026 | 46.10 | 46.10 | 44.25 | 44.40 | 44.40 | -9.66% | 699,021 |
| May 15, 2026 | 49.20 | 54.80 | 48.35 | 49.15 | 49.15 | -2.09% | 3,603,005 |
| May 14, 2026 | 53.20 | 53.90 | 49.80 | 50.20 | 50.20 | 2.14% | 4,322,718 |
| May 13, 2026 | 45.65 | 49.90 | 44.25 | 49.15 | 49.15 | 7.20% | 6,020,778 |
| May 12, 2026 | 41.40 | 45.85 | 39.75 | 45.85 | 45.85 | 9.95% | 4,251,624 |
| May 11, 2026 | 43.90 | 43.90 | 39.10 | 41.70 | 41.70 | 4.38% | 4,841,306 |
| May 8, 2026 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 9.90% | 812,449 |
| May 7, 2026 | 32.80 | 36.35 | 32.80 | 36.35 | 36.35 | 9.98% | 895,234 |
| May 6, 2026 | 33.35 | 34.80 | 32.25 | 33.05 | 33.05 | -0.75% | 751,160 |
| May 5, 2026 | 34.60 | 34.95 | 32.25 | 33.30 | 33.30 | -3.62% | 752,793 |
| May 4, 2026 | 33.70 | 35.25 | 33.70 | 34.55 | 34.55 | 1.62% | 499,107 |
| Apr 30, 2026 | 34.80 | 34.80 | 32.75 | 34.00 | 34.00 | 0.15% | 261,698 |
| Apr 29, 2026 | 33.30 | 34.60 | 32.30 | 33.95 | 33.95 | 6.09% | 325,980 |
| Apr 28, 2026 | 30.00 | 32.10 | 30.00 | 32.00 | 32.00 | 5.96% | 244,956 |
| Apr 27, 2026 | 30.60 | 30.75 | 29.90 | 30.20 | 30.20 | -4.43% | 272,974 |
| Apr 24, 2026 | 33.00 | 33.80 | 31.60 | 31.60 | 31.60 | -5.11% | 185,928 |
| Apr 23, 2026 | 34.45 | 34.95 | 31.00 | 33.30 | 33.30 | -2.20% | 412,288 |
| Apr 22, 2026 | 36.00 | 36.50 | 33.50 | 34.05 | 34.05 | -5.42% | 582,367 |
| Apr 21, 2026 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | -1.77% | 816,424 |
| Apr 20, 2026 | 40.10 | 40.10 | 36.50 | 36.65 | 36.65 | -1.21% | 1,415,235 |
| Apr 17, 2026 | 35.40 | 37.10 | 34.25 | 37.10 | 37.10 | 9.93% | 3,323,415 |
| Apr 16, 2026 | 31.80 | 33.75 | 31.20 | 33.75 | 33.75 | 9.93% | 2,025,729 |