Max Echo Technology Corp. (TPEX:5228)
Taiwan · Delayed Price · Currency is TWD 39.10
-1.65 (-4.05%)
Sep 3, 2026, 1:30 PM CST
Max Echo Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 40.85 | 41.00 | 39.10 | 39.10 | - | -4.05% | 7,000 |
| Sep 2, 2026 | 41.10 | 41.10 | 40.40 | 40.75 | 40.75 | -1.93% | 184,910 |
| Sep 1, 2026 | 41.60 | 42.75 | 41.45 | 41.55 | 41.55 | 1.22% | 184,764 |
| Aug 31, 2026 | 42.30 | 43.95 | 40.60 | 41.05 | 41.05 | -4.53% | 313,347 |
| Aug 28, 2026 | 42.90 | 45.00 | 42.35 | 43.00 | 43.00 | 2.02% | 455,376 |
| Aug 27, 2026 | 41.30 | 42.15 | 40.30 | 42.15 | 42.15 | 3.82% | 225,573 |
| Aug 26, 2026 | 40.15 | 41.10 | 39.90 | 40.60 | 40.60 | 1.12% | 161,333 |
| Aug 25, 2026 | 40.80 | 41.25 | 39.35 | 40.15 | 40.15 | -1.71% | 154,686 |
| Aug 24, 2026 | 41.25 | 42.00 | 40.65 | 40.85 | 40.85 | -0.85% | 109,280 |
| Aug 21, 2026 | 41.65 | 42.60 | 41.10 | 41.20 | 41.20 | -1.67% | 149,290 |
| Aug 20, 2026 | 43.35 | 43.60 | 41.50 | 41.90 | 41.90 | -1.53% | 260,284 |
| Aug 19, 2026 | 41.00 | 44.30 | 41.00 | 42.55 | 42.55 | 0.83% | 337,365 |
| Aug 18, 2026 | 43.20 | 43.80 | 42.15 | 42.20 | 42.20 | -3.65% | 181,133 |
| Aug 17, 2026 | 43.50 | 43.80 | 42.10 | 43.80 | 43.80 | 0.92% | 232,478 |
| Aug 14, 2026 | 44.40 | 44.45 | 43.00 | 43.40 | 43.40 | 0.23% | 439,638 |
| Aug 13, 2026 | 43.65 | 45.65 | 43.15 | 43.30 | 43.30 | 2.12% | 712,362 |
| Aug 12, 2026 | 42.10 | 43.20 | 41.50 | 42.40 | 42.40 | 1.31% | 484,513 |
| Aug 11, 2026 | 41.50 | 43.45 | 40.90 | 41.85 | 41.85 | 0.60% | 763,276 |
| Aug 10, 2026 | 42.00 | 42.90 | 41.20 | 41.60 | 41.60 | 3.35% | 646,441 |
| Aug 7, 2026 | 43.00 | 43.85 | 40.25 | 40.25 | 40.25 | -7.79% | 1,208,076 |
| Aug 6, 2026 | 39.00 | 43.65 | 38.35 | 43.65 | 43.65 | 9.95% | 505,597 |
| Aug 5, 2026 | 42.00 | 42.00 | 39.45 | 39.70 | 39.70 | 0.76% | 274,519 |
| Aug 4, 2026 | 38.60 | 39.80 | 38.00 | 39.40 | 39.40 | 2.60% | 321,938 |
| Aug 3, 2026 | 38.35 | 39.70 | 37.05 | 38.40 | 38.40 | 3.64% | 559,745 |
| Jul 31, 2026 | 36.40 | 37.25 | 36.15 | 37.05 | 37.05 | 8.81% | 370,647 |
| Jul 30, 2026 | 35.45 | 37.40 | 33.65 | 34.05 | 34.05 | -5.81% | 413,400 |
| Jul 29, 2026 | 36.55 | 38.70 | 34.15 | 36.15 | 36.15 | -4.62% | 582,844 |
| Jul 28, 2026 | 39.30 | 39.35 | 37.60 | 37.90 | 37.90 | -7.56% | 310,188 |
| Jul 27, 2026 | 40.50 | 41.90 | 39.10 | 41.00 | 41.00 | - | 283,922 |
| Jul 24, 2026 | 41.20 | 42.25 | 40.05 | 41.00 | 41.00 | -3.19% | 214,680 |
| Jul 23, 2026 | 44.00 | 44.20 | 42.00 | 42.35 | 42.35 | -2.98% | 242,565 |
| Jul 22, 2026 | 45.00 | 46.25 | 43.50 | 43.65 | 43.65 | 0.81% | 503,530 |
| Jul 21, 2026 | 43.00 | 43.90 | 42.10 | 43.30 | 43.30 | 4.09% | 416,561 |
| Jul 20, 2026 | 44.00 | 44.00 | 39.50 | 41.60 | 41.60 | -4.48% | 845,344 |
| Jul 17, 2026 | 44.80 | 46.65 | 43.55 | 43.55 | 43.55 | -9.93% | 606,388 |
| Jul 16, 2026 | 48.85 | 50.50 | 47.85 | 48.35 | 48.35 | -1.93% | 450,697 |
| Jul 15, 2026 | 50.50 | 51.30 | 48.80 | 49.30 | 49.30 | -1.40% | 810,602 |
| Jul 14, 2026 | 50.80 | 52.30 | 47.25 | 50.00 | 50.00 | -4.76% | 848,697 |
| Jul 13, 2026 | 55.80 | 56.20 | 51.50 | 52.50 | 52.50 | -5.23% | 691,621 |
| Jul 9, 2026 | 55.80 | 58.40 | 54.50 | 55.40 | 55.40 | 0.73% | 872,845 |
| Jul 8, 2026 | 57.70 | 58.50 | 55.00 | 55.00 | 55.00 | -4.68% | 733,316 |
| Jul 7, 2026 | 62.70 | 64.20 | 56.50 | 57.70 | 57.70 | -7.97% | 849,027 |
| Jul 6, 2026 | 66.50 | 67.10 | 61.60 | 62.70 | 62.70 | -5.71% | 1,512,725 |
| Jul 3, 2026 | 66.30 | 70.10 | 64.00 | 66.50 | 66.50 | -1.77% | 1,296,640 |
| Jul 2, 2026 | 69.00 | 71.40 | 67.00 | 67.70 | 67.70 | -3.97% | 1,321,665 |
| Jul 1, 2026 | 70.80 | 73.90 | 70.50 | 70.50 | 70.50 | 4.91% | 4,484,953 |
| Jun 30, 2026 | 61.50 | 67.20 | 60.60 | 67.20 | 67.20 | 9.98% | 1,213,630 |
| Jun 29, 2026 | 62.60 | 64.00 | 60.70 | 61.10 | 61.10 | -2.40% | 550,999 |
| 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 |