Max Echo Tech

5228
🏛️ taiwan →
19.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 19.45 19.80 19.15 19.35 0.1M
2025-09-26 19.90 19.90 19.00 19.35 0.2M
2025-09-25 19.85 20.80 18.50 19.00 0.3M
2025-09-24 19.15 20.40 19.15 19.85 0.7M
2025-09-23 18.55 18.55 17.70 18.55 0.5M
2025-09-22 15.50 16.90 15.50 16.90 0.0M
2025-09-19 16.30 16.30 15.40 15.40 0.0M
2025-09-18 15.50 16.40 15.50 16.35 0.0M
2025-09-17 15.45 15.45 15.25 15.25 0.0M
2025-09-16 15.85 15.85 15.40 15.50 0.0M
2025-09-15 16.10 16.10 15.40 15.80 0.0M
2025-09-12 16.05 16.10 16.00 16.10 0.0M
2025-09-11 16.20 16.20 15.95 16.00 0.0M
2025-09-09 16.40 16.45 16.40 16.45 0.0M
2025-09-08 16.40 16.40 16.30 16.30 0.0M
2025-09-05 16.40 16.40 16.35 16.35 0.0M
2025-09-04 16.60 16.60 16.25 16.40 0.0M
2025-09-03 17.00 17.00 16.05 16.05 0.0M
2025-09-01 16.30 16.70 16.30 16.70 0.0M
2025-08-28 16.00 16.05 16.00 16.00 0.0M
2025-08-27 15.70 16.15 15.70 16.15 0.0M
2025-08-26 16.05 16.15 16.00 16.15 0.0M
2025-08-25 16.05 16.10 16.00 16.00 0.0M
2025-08-22 16.00 16.20 16.00 16.10 0.0M
2025-08-21 16.70 16.70 16.00 16.25 0.0M
2025-08-18 17.05 17.10 16.60 16.60 0.0M
2025-08-14 17.10 17.35 17.05 17.10 0.0M
2025-08-13 17.30 17.60 17.25 17.60 0.0M
2025-08-12 17.20 17.20 16.80 16.80 0.0M
2025-08-11 16.45 17.20 16.45 17.15 0.0M
2025-08-08 16.30 16.30 16.30 16.30 0.0M
2025-08-07 17.10 17.10 17.00 17.00 0.0M
2025-08-06 17.85 17.85 17.20 17.20 0.0M
2025-08-05 17.10 17.25 17.05 17.25 0.0M
2025-08-04 17.70 17.70 17.40 17.60 0.0M
2025-07-31 16.85 17.90 16.85 17.70 0.0M
2025-07-30 16.35 16.70 16.25 16.70 0.0M
2025-07-28 16.35 16.45 16.35 16.40 0.0M
2025-07-25 16.35 16.35 16.35 16.35 0.0M
2025-07-24 16.70 16.95 16.70 16.80 0.0M
2025-07-23 17.30 17.30 17.30 17.30 0.0M
2025-07-17 17.00 17.40 16.60 17.40 0.0M
2025-07-16 17.10 17.15 17.05 17.05 0.0M
2025-07-14 18.00 18.00 18.00 18.00 0.0M
2025-07-11 17.45 17.60 17.40 17.40 0.0M
2025-07-10 16.85 16.90 16.85 16.90 0.0M
2025-07-07 17.50 17.75 17.50 17.75 0.0M
2025-07-04 17.95 17.95 17.55 17.55 0.0M
2025-07-03 17.95 17.95 17.55 17.60 0.0M
2025-07-02 17.45 18.20 17.35 17.50 0.0M
2025-07-01 17.35 17.35 17.35 17.35 0.0M
2025-06-30 17.10 17.10 17.10 17.10 0.0M
2025-06-27 17.65 17.65 16.80 17.25 0.0M
2025-06-26 17.25 17.35 17.25 17.35 0.0M
2025-06-25 17.75 18.60 17.20 17.25 0.0M
2025-06-24 16.90 17.95 16.90 17.15 0.0M
2025-06-20 16.70 16.70 16.50 16.50 0.0M
2025-06-17 16.00 16.00 16.00 16.00 0.0M
2025-06-16 15.60 15.60 15.60 15.60 0.0M
2025-06-13 16.80 16.85 16.10 16.10 0.0M
2025-06-12 16.35 16.70 16.35 16.70 0.0M
2025-06-11 16.05 16.05 16.05 16.05 0.0M
2025-06-10 16.00 16.00 16.00 16.00 0.0M
2025-06-09 16.00 16.00 16.00 16.00 0.0M
2025-06-06 16.80 16.80 16.80 16.80 0.0M
2025-06-03 16.30 16.30 16.30 16.30 0.0M
2025-05-28 16.60 16.60 16.40 16.40 0.0M
2025-05-27 16.45 16.45 16.45 16.45 0.0M
2025-05-26 16.60 16.60 16.60 16.60 0.0M
2025-05-23 17.20 17.20 17.10 17.10 0.0M
2025-05-22 16.45 17.40 16.30 17.05 0.0M
2025-05-21 16.45 16.45 16.45 16.45 0.0M
2025-05-20 16.30 16.30 16.30 16.30 0.0M
2025-05-16 16.15 16.40 16.10 16.30 0.0M
2025-05-15 16.10 16.10 16.10 16.10 0.0M
2025-05-14 16.15 16.20 16.10 16.10 0.0M
2025-05-13 15.55 16.10 15.55 16.10 0.0M
2025-05-09 15.25 15.80 15.20 15.35 0.0M
2025-05-08 15.25 15.25 15.15 15.15 0.0M
2025-05-06 15.50 15.50 15.15 15.15 0.0M
2025-05-05 16.00 16.00 16.00 16.00 0.0M
2025-05-02 16.00 16.00 16.00 16.00 0.0M
2025-04-30 16.05 16.05 16.00 16.00 0.0M
2025-04-29 16.05 16.05 16.05 16.05 0.0M
2025-04-28 16.00 16.00 16.00 16.00 0.0M
2025-04-25 15.95 16.10 15.55 15.95 0.0M
2025-04-24 16.70 16.70 15.95 15.95 0.0M
2025-04-23 15.20 15.70 15.20 15.70 0.0M
2025-04-21 14.95 14.95 14.95 14.95 0.0M
2025-04-17 15.20 15.20 15.20 15.20 0.0M
2025-04-16 15.30 15.30 15.30 15.30 0.0M
2025-04-15 15.35 15.50 15.35 15.50 0.0M
2025-04-14 15.45 15.95 14.85 14.85 0.0M
2025-04-11 15.10 15.10 14.65 14.65 0.0M
2025-04-10 14.40 15.80 14.40 15.45 0.1M
2025-04-09 17.00 17.10 14.20 14.40 0.4M
2025-04-08 15.35 15.60 15.25 15.55 0.1M
2025-04-07 16.90 16.90 16.90 16.90 0.0M
2025-04-01 19.20 19.85 18.50 18.80 0.0M
2025-03-31 18.15 18.60 18.15 18.60 0.0M
2025-03-28 18.10 19.30 18.10 18.30 0.0M
2025-03-26 18.15 18.80 18.15 18.65 0.0M
2025-03-25 18.80 18.80 18.80 18.80 0.0M
2025-03-24 18.80 18.80 18.70 18.70 0.0M
2025-03-21 19.05 19.05 19.05 19.05 0.0M
2025-03-20 19.00 19.20 19.00 19.20 0.0M
2025-03-19 18.90 19.40 18.80 19.20 0.0M
2025-03-18 18.75 19.50 18.55 18.55 0.0M
2025-03-17 18.75 18.75 18.75 18.75 0.0M
2025-03-14 19.20 19.75 19.20 19.55 0.0M
2025-03-13 20.40 20.40 19.10 19.10 0.0M
2025-03-12 21.70 22.20 20.15 20.20 0.1M
2025-03-11 21.25 22.90 21.10 21.70 0.2M
2025-03-10 20.45 22.15 20.35 21.90 0.3M
2025-03-07 19.50 20.45 18.85 20.45 0.1M
2025-03-05 18.65 18.65 18.60 18.60 0.0M
2025-03-04 18.35 19.10 18.35 19.00 0.0M
2025-03-03 19.60 19.60 18.95 18.95 0.0M
2025-02-27 18.75 19.10 18.45 18.95 0.0M
2025-02-26 19.95 19.95 19.20 19.20 0.0M
2025-02-25 18.80 20.15 18.80 19.75 0.0M
2025-02-24 18.70 18.70 18.70 18.70 0.0M
2025-02-20 19.20 19.20 19.20 19.20 0.0M
2025-02-19 19.25 19.35 19.25 19.35 0.0M
2025-02-18 19.80 19.80 19.45 19.45 0.0M
2025-02-17 19.05 19.50 19.05 19.50 0.0M
2025-02-14 19.10 19.50 19.10 19.45 0.0M
2025-02-13 19.60 19.85 19.50 19.60 0.0M
2025-02-12 20.00 20.00 19.25 19.65 0.0M
2025-02-11 19.90 20.30 19.80 19.85 0.0M
2025-02-10 19.90 19.90 19.90 19.90 0.0M
2025-02-07 19.60 19.60 19.55 19.55 0.0M
2025-02-06 20.15 20.15 19.60 19.60 0.0M
2025-02-05 19.50 19.55 19.45 19.50 0.0M
2025-02-04 18.30 19.60 18.30 19.50 0.0M
2025-02-03 19.10 19.80 19.00 19.15 0.0M
2025-01-22 18.70 19.30 18.65 19.10 0.0M
2025-01-21 18.00 18.60 18.00 18.50 0.0M
2025-01-20 17.25 18.55 17.25 18.45 0.0M
2025-01-17 17.55 18.80 17.55 17.70 0.0M
2025-01-16 17.75 17.75 17.20 17.50 0.0M
2025-01-15 17.10 17.55 17.10 17.55 0.0M
2025-01-14 16.35 17.00 16.35 16.85 0.0M
2025-01-13 17.35 17.70 16.65 16.90 0.0M
2025-01-10 17.80 18.25 17.75 17.95 0.0M
2025-01-08 18.00 18.00 18.00 18.00 0.0M
2025-01-07 18.00 18.20 17.95 18.20 0.0M
2025-01-03 18.45 18.45 18.00 18.00 0.0M
2025-01-02 18.20 19.00 18.00 18.00 0.0M