Max Echo Technology Corp. (TPEX:5228)
Taiwan
· Delayed Price · Currency is TWD 33.95
+1.95 (6.09%)
Apr 29, 2026, 1:30 PM CST
Max Echo Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 24.80 | 25.45 | 24.20 | 24.30 | 24.30 | -2.02% | 285,726 |
| Mar 2, 2026 | 23.90 | 25.15 | 23.90 | 24.80 | 24.80 | 1.64% | 251,372 |
| Feb 26, 2026 | 24.75 | 24.90 | 24.30 | 24.40 | 24.40 | -0.20% | 436,646 |
| Feb 25, 2026 | 24.60 | 24.80 | 23.90 | 24.45 | 24.45 | 2.52% | 461,147 |
| Feb 24, 2026 | 23.15 | 24.60 | 23.15 | 23.85 | 23.85 | 1.71% | 649,383 |
| Feb 23, 2026 | 21.80 | 23.45 | 21.80 | 23.45 | 23.45 | 9.84% | 341,755 |
| Feb 11, 2026 | 21.70 | 21.80 | 20.75 | 21.35 | 21.35 | -3.61% | 455,216 |
| Feb 10, 2026 | 22.55 | 22.85 | 22.10 | 22.15 | 22.15 | -1.77% | 190,419 |
| Feb 9, 2026 | 23.50 | 23.95 | 22.25 | 22.55 | 22.55 | 2.97% | 258,940 |
| Feb 6, 2026 | 22.45 | 22.45 | 21.40 | 21.90 | 21.90 | -3.10% | 198,287 |
| Feb 5, 2026 | 22.95 | 23.60 | 22.50 | 22.60 | 22.60 | -2.38% | 242,133 |
| Feb 4, 2026 | 22.25 | 23.65 | 22.20 | 23.15 | 23.15 | 3.12% | 306,550 |
| Feb 3, 2026 | 22.05 | 22.90 | 22.05 | 22.45 | 22.45 | 1.81% | 227,680 |
| Feb 2, 2026 | 23.60 | 23.95 | 22.00 | 22.05 | 22.05 | -9.63% | 425,528 |
| Jan 30, 2026 | 22.85 | 25.10 | 22.65 | 24.40 | 24.40 | 6.78% | 649,922 |
| Jan 29, 2026 | 25.00 | 25.20 | 22.75 | 22.85 | 22.85 | -8.60% | 651,766 |
| Jan 28, 2026 | 25.30 | 25.45 | 24.70 | 25.00 | 25.00 | -0.20% | 286,118 |
| Jan 27, 2026 | 25.30 | 25.65 | 24.95 | 25.05 | 25.05 | -1.18% | 326,060 |
| Jan 26, 2026 | 26.00 | 26.10 | 24.85 | 25.35 | 25.35 | -2.50% | 576,373 |
| Jan 23, 2026 | 28.45 | 28.45 | 26.00 | 26.00 | 26.00 | -8.13% | 1,220,960 |
| Jan 22, 2026 | 27.45 | 29.05 | 27.40 | 28.30 | 28.30 | 6.99% | 3,149,771 |
| Jan 21, 2026 | 28.80 | 28.80 | 26.45 | 26.45 | 26.45 | -6.04% | 662,003 |
| Jan 20, 2026 | 28.80 | 29.25 | 28.00 | 28.15 | 28.15 | -4.41% | 804,750 |
| Jan 19, 2026 | 28.30 | 29.90 | 26.95 | 29.45 | 29.45 | 4.99% | 1,295,484 |
| Jan 16, 2026 | 29.45 | 29.55 | 28.00 | 28.05 | 28.05 | -3.28% | 1,398,889 |
| Jan 15, 2026 | 30.80 | 30.85 | 28.30 | 29.00 | 29.00 | 3.39% | 4,505,536 |
| Jan 14, 2026 | 25.90 | 28.05 | 25.90 | 28.05 | 28.05 | 10.00% | 1,629,707 |
| Jan 13, 2026 | 24.70 | 25.70 | 23.20 | 25.50 | 25.50 | 5.15% | 1,605,836 |
| Jan 12, 2026 | 23.30 | 24.45 | 22.70 | 24.25 | 24.25 | 8.99% | 2,158,709 |
| Jan 9, 2026 | 20.75 | 22.25 | 20.50 | 22.25 | 22.25 | 9.88% | 569,360 |
| Jan 8, 2026 | 21.10 | 21.20 | 20.25 | 20.25 | 20.25 | -4.03% | 222,438 |
| Jan 7, 2026 | 21.45 | 21.85 | 20.85 | 21.10 | 21.10 | -1.63% | 479,805 |
| Jan 6, 2026 | 22.55 | 23.30 | 21.35 | 21.45 | 21.45 | 0.47% | 1,737,297 |
| Jan 5, 2026 | 21.35 | 21.35 | 20.85 | 21.35 | 21.35 | 9.77% | 1,132,231 |
| Jan 2, 2026 | 18.20 | 19.45 | 18.20 | 19.45 | 19.45 | 9.89% | 239,562 |
| Dec 31, 2025 | 18.10 | 18.10 | 17.55 | 17.70 | 17.70 | -1.94% | 87,200 |
| Dec 30, 2025 | 18.25 | 18.25 | 17.50 | 18.05 | 18.05 | -1.63% | 53,604 |
| Dec 29, 2025 | 18.40 | 18.40 | 18.15 | 18.35 | 18.35 | -0.27% | 26,275 |
| Dec 26, 2025 | 18.80 | 18.90 | 18.40 | 18.40 | 18.40 | -2.65% | 48,000 |
| Dec 24, 2025 | 19.00 | 19.45 | 18.90 | 18.90 | 18.90 | 1.07% | 33,000 |
| Dec 23, 2025 | 19.20 | 19.20 | 18.70 | 18.70 | 18.70 | -0.53% | 39,000 |
| Dec 22, 2025 | 19.15 | 19.20 | 18.70 | 18.80 | 18.80 | -0.53% | 20,001 |
| Dec 19, 2025 | 19.30 | 19.30 | 18.70 | 18.90 | 18.90 | -2.07% | 25,333 |
| Dec 18, 2025 | 18.75 | 19.80 | 18.75 | 19.30 | 19.30 | 2.93% | 69,023 |
| Dec 17, 2025 | 18.70 | 19.40 | 18.70 | 18.75 | 18.75 | 1.90% | 37,140 |
| Dec 16, 2025 | 18.40 | 18.50 | 18.25 | 18.40 | 18.40 | -0.54% | 25,137 |
| Dec 15, 2025 | 18.50 | 18.85 | 18.40 | 18.50 | 18.50 | -2.37% | 42,000 |
| Dec 12, 2025 | 19.00 | 19.00 | 18.55 | 18.95 | 18.95 | - | 52,352 |
| Dec 11, 2025 | 19.40 | 19.40 | 18.75 | 18.95 | 18.95 | -1.04% | 73,841 |
| Dec 10, 2025 | 19.85 | 20.00 | 19.10 | 19.15 | 19.15 | -3.53% | 339,654 |
| Dec 9, 2025 | 18.30 | 19.85 | 18.30 | 19.85 | 19.85 | 9.97% | 462,116 |
| Dec 8, 2025 | 18.05 | 18.10 | 18.00 | 18.05 | 18.05 | - | 8,150 |
| Dec 5, 2025 | 18.15 | 18.15 | 18.05 | 18.05 | 18.05 | -2.43% | 11,330 |
| Dec 4, 2025 | 19.00 | 19.50 | 18.45 | 18.50 | 18.50 | -2.12% | 153,092 |
| Dec 3, 2025 | 17.50 | 18.90 | 17.45 | 18.90 | 18.90 | 9.88% | 127,989 |
| Dec 2, 2025 | 17.40 | 17.60 | 17.05 | 17.20 | 17.20 | -1.43% | 34,800 |
| Dec 1, 2025 | 17.55 | 17.55 | 17.40 | 17.45 | 17.45 | -0.57% | 30,250 |
| Nov 28, 2025 | 19.00 | 19.00 | 17.40 | 17.55 | 17.55 | - | 104,253 |
| Nov 27, 2025 | 17.70 | 17.75 | 17.55 | 17.55 | 17.55 | -0.28% | 31,681 |
| Nov 26, 2025 | 17.90 | 17.90 | 17.40 | 17.60 | 17.60 | -1.40% | 165,936 |
| Nov 25, 2025 | 18.05 | 18.05 | 17.60 | 17.85 | 17.85 | -1.11% | 51,118 |