Max Echo Technology Corp(TW:5228)
NT$45.45+0.70 (+1.56%)
TW:5228
Max Echo Technology Corp historical prices
NT$45.45
At close:+0.70 (+1.56%)
Max Echo Technology Corp (5228) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 45.75 | 47.35 | 44.50 | 45.45 | 45.45 | +1.56% | 1,000,005 | 0.92 |
| Nov 10, 2026 | 47.50 | 48.60 | 44.50 | 44.75 | 44.75 | +6.80% | 1,519,266 | 1.42 |
| Nov 09, 2026 | 42.05 | 46.05 | 42.05 | 46.05 | 46.05 | +9.90% | 887,351 | 0.84 |
| Nov 06, 2026 | 40.15 | 43.25 | 40.15 | 41.90 | 41.90 | -6.05% | 732,217 | 0.69 |
| Nov 05, 2026 | 48.55 | 48.60 | 44.60 | 44.60 | 44.60 | -9.07% | 785,339 | 0.74 |
| Nov 04, 2026 | 50.00 | 50.20 | 46.20 | 49.05 | 49.05 | -1.51% | 1,284,100 | 1.21 |
| Nov 03, 2026 | 52.50 | 53.00 | 49.80 | 49.80 | 49.80 | -9.95% | 1,528,728 | 1.47 |
| Nov 02, 2026 | 51.70 | 57.50 | 51.40 | 55.30 | 55.30 | +4.54% | 1,467,401 | 1.43 |
| Oct 30, 2026 | 56.00 | 56.50 | 52.90 | 52.90 | 52.90 | -9.88% | 1,205,211 | 1.19 |
| Oct 29, 2026 | 61.20 | 61.20 | 56.50 | 58.70 | 58.70 | -5.48% | 2,228,630 | 2.27 |
| Oct 28, 2026 | 65.50 | 66.70 | 61.20 | 62.10 | 62.10 | -2.82% | 4,740,342 | 5.18 |
| Oct 27, 2026 | 62.70 | 64.90 | 60.40 | 63.90 | 63.90 | +2.40% | 3,703,689 | 4.30 |
| Oct 26, 2026 | 62.40 | 69.20 | 61.50 | 62.40 | 62.40 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 62.40 | 69.20 | 61.50 | 62.40 | 62.40 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 69.00 | 69.20 | 61.50 | 62.40 | 62.40 | -4.73% | 5,561,868 | 7.02 |
| Oct 21, 2026 | 60.20 | 65.50 | 60.00 | 65.50 | 65.50 | +9.90% | 4,854,349 | 6.75 |
| Oct 20, 2026 | 56.80 | 61.00 | 56.20 | 59.60 | 59.60 | +7.39% | 3,782,184 | 5.71 |
| Oct 19, 2026 | 53.90 | 58.00 | 50.40 | 55.50 | 55.50 | -0.72% | 1,068,880 | 1.63 |
| Oct 16, 2026 | 58.70 | 58.70 | 55.00 | 55.90 | 55.90 | -0.36% | 533,284 | 0.82 |
| Oct 15, 2026 | 59.10 | 60.80 | 55.80 | 56.10 | 56.10 | -9.37% | 868,587 | 1.33 |
| Oct 14, 2026 | 62.50 | 62.70 | 59.70 | 61.90 | 61.90 | -2.98% | 1,029,173 | 1.60 |
| Oct 13, 2026 | 61.80 | 63.80 | 59.30 | 63.80 | 63.80 | +7.05% | 1,361,209 | 2.16 |
| Oct 12, 2026 | 63.00 | 65.10 | 58.90 | 59.60 | 59.60 | -2.77% | 6,938,505 | 13.01 |
| Oct 09, 2026 | 61.30 | 61.30 | 57.30 | 61.30 | 61.30 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 61.00 | 61.30 | 57.30 | 61.30 | 61.30 | +9.86% | 4,797,986 | 9.96 |
| Oct 07, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | +9.84% | 773,101 | 1.65 |
| Oct 06, 2026 | 48.70 | 52.20 | 48.15 | 50.80 | 50.80 | +6.39% | 3,072,859 | 7.07 |
| Oct 05, 2026 | 52.00 | 52.80 | 47.45 | 47.75 | 47.75 | -0.62% | 3,463,335 | 8.86 |
| Oct 02, 2026 | 46.35 | 48.05 | 45.20 | 48.05 | 48.05 | +9.95% | 2,059,198 | 5.54 |
| Oct 01, 2026 | 39.90 | 43.70 | 39.90 | 43.70 | 43.70 | +9.94% | 635,920 | 1.65 |
| Sep 30, 2026 | 39.45 | 40.55 | 39.40 | 39.75 | 39.75 | +1.02% | 90,400 | 0.22 |
| Sep 29, 2026 | 39.80 | 40.10 | 39.35 | 39.35 | 39.35 | -1.01% | 63,952 | 0.15 |
| Sep 28, 2026 | 39.75 | 40.00 | 39.25 | 39.75 | 39.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 39.75 | 40.00 | 39.25 | 39.75 | 39.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 39.90 | 40.00 | 39.25 | 39.75 | 39.75 | +0.25% | 87,645 | 0.17 |
| Sep 23, 2026 | 40.00 | 40.30 | 39.45 | 39.65 | 39.65 | +0.13% | 89,524 | 0.17 |
| Sep 22, 2026 | 40.70 | 41.30 | 39.30 | 39.60 | 39.60 | -2.34% | 181,772 | 0.33 |
| Sep 21, 2026 | 41.35 | 41.75 | 40.50 | 40.55 | 40.55 | +0.50% | 137,328 | 0.25 |
| Sep 18, 2026 | 39.70 | 40.80 | 39.40 | 40.35 | 40.35 | +3.33% | 188,579 | 0.33 |
| Sep 17, 2026 | 39.85 | 40.40 | 38.90 | 39.05 | 39.05 | -0.76% | 187,853 | 0.31 |
| Sep 16, 2026 | 38.75 | 39.55 | 38.70 | 39.35 | 39.35 | +1.42% | 131,662 | 0.22 |
| Sep 15, 2026 | 39.70 | 40.10 | 38.80 | 38.80 | 38.80 | -1.77% | 152,065 | 0.24 |
| Sep 14, 2026 | 39.90 | 39.90 | 38.25 | 39.50 | 39.50 | -0.63% | 132,888 | 0.21 |
| Sep 11, 2026 | 40.60 | 41.45 | 39.75 | 39.75 | 39.75 | -3.64% | 199,100 | 0.29 |
| Sep 10, 2026 | 40.45 | 41.75 | 39.65 | 41.25 | 41.25 | +0.98% | 176,034 | 0.24 |
| Sep 09, 2026 | 41.50 | 41.90 | 40.60 | 40.85 | 40.85 | -1.57% | 345,325 | 0.45 |
| Sep 08, 2026 | 43.55 | 43.55 | 41.35 | 41.50 | 41.50 | -4.27% | 346,119 | 0.43 |
| Sep 07, 2026 | 42.30 | 45.00 | 42.05 | 43.35 | 43.35 | +3.96% | 785,443 | 0.91 |
| Sep 04, 2026 | 40.30 | 42.50 | 40.30 | 41.70 | 41.70 | +6.65% | 348,573 | 0.38 |
| Sep 03, 2026 | 40.75 | 41.00 | 39.10 | 39.10 | 39.10 | -4.05% | 229,593 | 0.23 |
