Max Echo Technology Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	21.400	21.900	21.200	21.600	20.878	155,000
2022-08-08	21.700	21.700	21.300	21.700	20.975	50,000
2022-08-05	21.500	21.900	21.500	21.700	20.975	33,000
2022-08-04	21.300	21.750	21.300	21.500	20.781	36,000
2022-08-03	21.450	21.750	21.300	21.500	20.781	42,000
2022-08-02	21.500	21.850	21.500	21.750	21.023	36,000
2022-08-01	21.200	21.950	21.200	21.900	21.168	38,000
2022-07-29	21.500	21.750	21.200	21.500	20.781	32,000
2022-07-28	21.600	21.600	21.250	21.450	20.733	30,000
2022-07-27	21.350	21.600	21.350	21.400	20.685	10,000
2022-07-26	21.750	21.750	21.200	21.700	20.975	51,000
2022-07-25	21.750	21.950	21.650	21.650	20.926	15,000
2022-07-22	21.700	22.000	21.600	22.000	21.265	23,000
2022-07-21	21.800	21.900	20.450	20.450	19.766	24,000
2022-07-20	21.200	21.800	20.350	20.350	19.670	32,000
2022-07-19	21.250	21.300	21.200	21.200	20.491	21,000
2022-07-18	21.200	21.350	21.000	21.000	20.298	31,000
2022-07-15	21.000	21.000	20.900	21.000	20.298	23,000
2022-07-14	20.600	21.200	20.600	20.900	20.201	22,000
2022-07-13	20.900	21.050	20.600	20.650	19.960	82,000
2022-07-12	21.500	21.500	20.800	20.800	20.105	31,000
2022-07-11	21.300	21.900	21.300	21.900	21.168	43,000
2022-07-08	21.000	21.300	21.000	21.300	20.588	37,000
2022-07-07	20.800	21.200	20.350	21.150	20.443	60,000
2022-07-06	21.000	21.000	20.800	20.800	20.105	31,000
2022-07-05	21.200	21.800	21.100	21.300	20.588	20,000
2022-07-04	21.550	21.550	21.150	21.150	20.443	12,000
2022-07-01	21.300	21.750	21.100	21.250	20.540	54,000
2022-06-30	22.150	22.250	21.800	21.800	21.071	88,000
2022-06-29	22.050	22.150	22.050	22.150	21.410	25,000
2022-06-28	22.400	22.400	22.150	22.150	21.410	28,000
2022-06-27	22.400	22.700	22.400	22.650	21.893	51,000
2022-06-24	22.450	22.450	22.100	22.250	21.506	79,000
2022-06-23	22.400	22.450	22.050	22.450	21.700	84,000
2022-06-22	23.100	23.200	22.450	22.450	21.700	74,000
2022-06-21	22.500	23.200	22.450	23.100	22.328	106,000
2022-06-20	22.400	22.650	22.400	22.500	21.748	94,000
2022-06-17	22.400	22.650	22.300	22.500	21.748	85,000
2022-06-16	23.100	23.350	22.650	22.650	21.893	88,000
2022-06-15	23.000	23.000	22.800	22.900	22.134	34,000
2022-06-14	23.100	23.100	22.400	23.000	22.231	149,000
2022-06-13	24.150	24.200	23.300	23.400	22.618	153,000
2022-06-10	24.250	24.300	24.100	24.200	23.391	66,000
2022-06-09	24.600	24.600	24.050	24.100	23.294	230,000
2022-06-08	24.950	25.200	24.600	24.650	23.826	123,000
2022-06-07	24.650	25.000	24.600	24.650	23.826	65,000
2022-06-06	24.800	25.050	24.800	24.900	24.068	54,000
2022-06-02	25.150	25.150	24.700	24.800	23.971	194,000
2022-06-01	24.550	25.850	24.500	25.150	24.309	350,000
2022-05-31	25.100	25.100	24.550	24.800	23.971	181,000
2022-05-30	25.600	25.700	25.000	25.300	24.454	342,000
2022-05-27	26.050	26.600	25.500	25.750	24.889	429,000
2022-05-26	26.050	26.700	25.200	25.500	24.648	432,000
2022-05-25	27.000	27.450	25.550	26.000	25.131	954,000
2022-05-24	27.700	28.450	27.300	27.300	26.387	1,135,000
2022-05-23	27.000	28.950	26.000	28.650	27.692	1,920,000
2022-05-20	22.950	30.000	22.200	27.000	26.097	2,454,000
2022-05-19	25.000	26.800	24.350	25.150	24.309	31,888
2022-05-18	25.000	25.000	23.900	25.000	24.164	18,803
2022-05-17	24.950	25.000	24.000	24.000	23.198	11,001

← NewerPage 18 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-18	0.3000 TWD
2022-08-23	0.4412 TWD
2021-09-28	0.2000 TWD
2019-08-27	0.2000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.