Max Echo Technology Corp. (TPEX:5228)
Taiwan · Delayed Price · Currency is TWD 49.15
-1.05 (-2.09%)
May 15, 2026, 1:30 PM CST
Max Echo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 30.50 | 32.55 | 30.00 | 30.70 | 30.70 | 3.72% | 2,632,443 |
| Apr 14, 2026 | 29.60 | 30.80 | 29.00 | 29.60 | 29.60 | - | 1,317,007 |
| Apr 13, 2026 | 30.30 | 30.40 | 28.50 | 29.60 | 29.60 | 7.05% | 4,854,538 |
| Apr 10, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 9.94% | 481,922 |
| Apr 9, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 9.83% | 158,893 |
| Apr 8, 2026 | 23.20 | 23.40 | 22.50 | 22.90 | 22.90 | 0.22% | 98,277 |
| Apr 7, 2026 | 23.50 | 23.50 | 22.80 | 22.85 | 22.85 | -2.35% | 111,458 |
| Apr 2, 2026 | 24.95 | 24.95 | 23.40 | 23.40 | 23.40 | -3.31% | 70,207 |
| Apr 1, 2026 | 24.10 | 24.20 | 23.45 | 24.20 | 24.20 | 4.99% | 75,187 |
| Mar 31, 2026 | 24.00 | 24.20 | 23.05 | 23.05 | 23.05 | -1.71% | 121,583 |
| Mar 30, 2026 | 23.75 | 24.30 | 23.35 | 23.45 | 23.45 | -2.90% | 160,447 |
| Mar 27, 2026 | 24.80 | 24.80 | 23.70 | 24.15 | 24.15 | -3.01% | 113,546 |
| Mar 26, 2026 | 25.25 | 25.75 | 24.70 | 24.90 | 24.90 | - | 219,631 |
| Mar 25, 2026 | 26.40 | 26.40 | 24.90 | 24.90 | 24.90 | -0.80% | 286,890 |
| Mar 24, 2026 | 24.80 | 25.55 | 24.10 | 25.10 | 25.10 | 3.72% | 248,647 |
| Mar 23, 2026 | 24.60 | 25.20 | 22.85 | 24.20 | 24.20 | -3.97% | 250,439 |
| Mar 20, 2026 | 26.20 | 27.95 | 25.15 | 25.20 | 25.20 | -0.98% | 918,090 |
| Mar 19, 2026 | 23.80 | 26.00 | 23.80 | 25.45 | 25.45 | 2.21% | 531,781 |
| Mar 18, 2026 | 25.70 | 26.10 | 24.15 | 24.90 | 24.90 | 4.84% | 1,489,538 |
| Mar 17, 2026 | 21.75 | 23.75 | 21.75 | 23.75 | 23.75 | 9.95% | 259,138 |
| Mar 16, 2026 | 22.00 | 22.00 | 21.25 | 21.60 | 21.60 | - | 79,266 |
| Mar 13, 2026 | 21.80 | 22.25 | 21.45 | 21.60 | 21.60 | -1.14% | 92,820 |
| Mar 12, 2026 | 22.95 | 22.95 | 21.80 | 21.85 | 21.85 | -2.02% | 105,070 |
| Mar 11, 2026 | 22.00 | 22.80 | 22.00 | 22.30 | 22.30 | 2.29% | 93,657 |
| Mar 10, 2026 | 22.65 | 22.65 | 21.65 | 21.80 | 21.80 | 2.83% | 79,055 |
| Mar 9, 2026 | 22.00 | 22.00 | 20.60 | 21.20 | 21.20 | -7.22% | 150,151 |
| Mar 6, 2026 | 22.90 | 22.90 | 22.10 | 22.85 | 22.85 | -0.22% | 139,035 |
| Mar 5, 2026 | 22.65 | 24.00 | 22.65 | 22.90 | 22.90 | 2.92% | 153,087 |
| Mar 4, 2026 | 24.20 | 24.20 | 21.90 | 22.25 | 22.25 | -8.44% | 329,973 |