Max Echo Tech (5228)

5228
🏛️ Taiwán →
19.35
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 22.15 22.20 22.15 22.20 0.0M
2023-12-28 22.20 22.35 22.20 22.30 0.0M
2023-12-27 22.15 22.15 22.10 22.10 0.0M
2023-12-26 22.05 22.25 22.00 22.15 0.0M
2023-12-25 22.00 22.10 22.00 22.00 0.0M
2023-12-22 22.10 22.10 22.10 22.10 0.0M
2023-12-21 22.05 22.05 22.05 22.05 0.0M
2023-12-20 22.05 22.05 22.00 22.00 0.0M
2023-12-19 22.20 22.20 22.00 22.00 0.0M
2023-12-18 22.00 22.10 22.00 22.10 0.0M
2023-12-15 22.05 22.20 22.05 22.20 0.0M
2023-12-14 22.40 22.40 22.00 22.10 0.0M
2023-12-13 22.30 22.30 22.25 22.25 0.0M
2023-12-12 22.05 22.10 22.00 22.00 0.0M
2023-12-11 22.10 22.10 22.05 22.05 0.0M
2023-12-08 22.50 22.50 22.25 22.25 0.0M
2023-12-07 22.05 22.10 22.05 22.10 0.0M
2023-12-06 22.35 22.35 22.15 22.15 0.0M
2023-12-05 22.05 22.35 22.05 22.35 0.0M
2023-12-04 22.05 22.10 22.05 22.05 0.0M
2023-12-01 22.20 22.30 22.15 22.15 0.0M
2023-11-30 22.70 22.70 22.30 22.60 0.0M
2023-11-29 22.50 22.85 22.50 22.80 0.0M
2023-11-28 22.40 22.40 22.05 22.30 0.0M
2023-11-27 22.05 22.60 22.05 22.25 0.0M
2023-11-24 22.05 22.20 21.85 22.15 0.0M
2023-11-23 22.10 22.40 22.10 22.10 0.0M
2023-11-22 22.05 22.10 21.90 22.10 0.0M
2023-11-20 22.00 22.25 21.95 22.25 0.0M
2023-11-17 22.00 22.00 21.95 22.00 0.0M
2023-11-16 22.05 22.05 22.00 22.00 0.0M
2023-11-15 22.10 22.10 22.00 22.05 0.0M
2023-11-14 22.15 22.20 22.10 22.10 0.0M
2023-11-13 22.40 22.40 22.40 22.40 0.0M
2023-11-10 22.40 22.45 22.40 22.40 0.0M
2023-11-09 22.45 22.70 22.40 22.40 0.0M
2023-11-08 23.30 23.30 22.60 22.75 0.0M
2023-11-07 22.50 23.35 22.50 23.15 0.0M
2023-11-06 22.60 22.80 22.60 22.80 0.0M
2023-11-03 23.30 23.30 22.60 22.60 0.0M
2023-11-02 22.80 22.85 22.55 22.55 0.0M
2023-11-01 22.90 23.05 22.70 23.00 0.0M
2023-10-31 23.20 23.60 22.75 22.75 0.0M
2023-10-30 22.70 23.75 22.70 23.10 0.0M
2023-10-27 22.65 22.70 22.50 22.50 0.0M
2023-10-26 22.60 22.80 22.30 22.30 0.0M
2023-10-25 22.80 22.80 22.30 22.30 0.0M
2023-10-24 22.10 22.30 22.10 22.30 0.0M
2023-10-23 22.10 22.30 22.10 22.30 0.0M
2023-10-20 22.05 22.35 22.05 22.30 0.0M
2023-10-19 22.10 22.40 22.05 22.20 0.0M
2023-10-18 22.95 22.95 22.00 22.10 0.0M
2023-10-17 22.40 22.50 22.35 22.50 0.0M
2023-10-16 22.80 22.80 22.35 22.40 0.0M
2023-10-13 22.15 22.15 22.10 22.10 0.0M
2023-10-12 22.05 22.65 22.05 22.15 0.0M
2023-10-11 22.05 22.05 22.05 22.05 0.0M
2023-10-06 22.10 22.25 22.10 22.25 0.0M
2023-10-05 22.15 22.15 22.05 22.05 0.0M
2023-10-04 22.90 22.90 22.15 22.15 0.0M
2023-10-03 22.05 22.60 22.05 22.60 0.0M
2023-10-02 22.85 22.85 22.40 22.40 0.0M
2023-09-28 22.55 22.55 22.05 22.05 0.0M
2023-09-27 22.00 22.10 22.00 22.05 0.0M
2023-09-26 22.10 22.45 22.05 22.05 0.0M
2023-09-25 22.10 22.10 22.05 22.05 0.0M
2023-09-22 22.10 22.30 22.00 22.10 0.0M
2023-09-21 22.25 22.25 22.00 22.15 0.0M
2023-09-20 23.10 23.10 22.35 22.35 0.0M
2023-09-19 22.60 23.35 22.50 22.65 0.0M
2023-09-18 22.25 22.30 22.20 22.20 0.0M
2023-09-15 22.20 22.20 22.15 22.20 0.0M
2023-09-14 22.05 22.30 22.05 22.20 0.0M
2023-09-13 22.00 22.05 22.00 22.00 0.0M
2023-09-12 22.00 22.20 21.95 22.20 0.0M
2023-09-11 22.15 22.20 22.15 22.15 0.0M
2023-09-07 22.80 22.80 22.40 22.40 0.0M
2023-09-06 22.50 22.50 22.35 22.40 0.0M
2023-09-05 22.35 22.65 22.35 22.65 0.0M
2023-09-04 22.35 22.35 22.35 22.35 0.0M
2023-09-01 22.20 22.50 21.90 22.50 0.0M
2023-08-31 22.00 22.40 22.00 22.40 0.0M
2023-08-30 22.05 22.05 22.05 22.05 0.0M
2023-08-29 22.25 22.40 21.80 22.00 0.0M
2023-08-28 22.35 22.70 22.10 22.25 0.0M
2023-08-25 22.35 22.70 22.25 22.55 0.0M
2023-08-24 22.60 22.60 22.40 22.40 0.0M
2023-08-23 22.60 23.20 22.60 22.70 0.0M
2023-08-22 23.00 23.00 22.50 22.55 0.0M
2023-08-21 22.75 22.75 22.55 22.55 0.0M
2023-08-18 22.90 23.40 22.80 23.05 0.0M
2023-08-17 22.50 23.25 22.50 23.10 0.0M
2023-08-16 23.05 23.05 22.50 22.50 0.0M
2023-08-15 22.65 22.65 22.65 22.65 0.0M
2023-08-14 22.80 22.80 22.50 22.65 0.0M
2023-08-11 23.00 23.05 22.90 22.95 0.0M
2023-08-10 22.80 23.00 22.75 23.00 0.0M
2023-08-09 23.30 23.80 22.80 23.00 0.0M
2023-08-08 23.05 23.20 23.05 23.20 0.0M
2023-08-07 23.35 23.55 23.15 23.20 0.0M
2023-08-04 23.65 23.90 23.40 23.50 0.0M
2023-08-02 24.35 24.35 23.70 23.90 0.0M
2023-08-01 23.75 24.40 23.65 24.10 0.0M
2023-07-31 23.15 23.55 23.10 23.50 0.0M
2023-07-28 23.00 23.20 23.00 23.15 0.0M
2023-07-27 23.15 23.30 23.00 23.05 0.0M
2023-07-26 23.50 23.50 23.10 23.45 0.0M
2023-07-25 23.85 24.15 23.50 23.70 0.0M
2023-07-24 24.00 24.20 23.50 23.55 0.0M
2023-07-21 24.00 24.40 23.80 24.00 0.0M
2023-07-20 23.45 24.40 23.45 23.95 0.0M
2023-07-19 22.95 23.80 22.75 23.45 0.0M
2023-07-18 22.65 22.95 22.60 22.90 0.0M
2023-07-17 22.70 22.80 22.50 22.65 0.0M
2023-07-14 22.90 24.00 22.80 22.85 0.0M
2023-07-13 23.15 23.95 22.90 22.90 0.0M
2023-07-12 24.40 24.95 23.30 23.30 0.0M
2023-07-11 24.40 24.40 23.15 24.00 0.0M
2023-07-10 23.15 23.15 22.85 22.85 0.0M
2023-07-07 23.45 23.45 22.80 23.15 0.0M
2023-07-06 22.90 22.90 22.80 22.85 0.0M
2023-07-05 23.00 23.60 22.90 23.00 0.0M
2023-07-04 22.80 23.00 22.80 23.00 0.0M
2023-07-03 23.05 23.05 22.85 22.85 0.0M
2023-06-30 23.20 23.40 23.15 23.30 0.0M
2023-06-29 24.05 24.05 23.30 23.45 0.0M
2023-06-28 25.10 25.15 24.05 24.15 0.0M
2023-06-27 23.55 25.60 23.55 24.60 0.0M
2023-06-26 23.00 23.85 23.00 23.55 0.0M
2023-06-21 23.40 23.40 22.90 23.00 0.0M
2023-06-20 23.15 23.15 22.85 22.85 0.0M
2023-06-19 23.35 23.95 23.05 23.15 0.0M
2023-06-16 22.55 23.20 22.45 23.20 0.0M
2023-06-15 22.60 22.80 22.50 22.55 0.0M
2023-06-14 23.25 23.25 22.80 22.85 0.0M
2023-06-13 22.65 24.00 22.65 22.80 0.0M
2023-06-12 22.65 22.70 22.65 22.65 0.0M
2023-06-09 23.20 23.30 22.70 22.70 0.0M
2023-06-08 22.55 23.90 22.55 22.60 0.0M
2023-06-07 22.80 22.85 22.50 22.55 0.0M
2023-06-06 24.25 24.25 23.10 23.10 0.0M
2023-06-05 23.45 24.15 23.20 23.50 0.0M
2023-06-02 22.25 23.30 22.25 23.00 0.0M
2023-06-01 22.25 23.75 22.25 22.25 0.0M
2023-05-31 22.20 22.40 22.00 22.00 0.0M
2023-05-30 22.00 22.90 22.00 22.30 0.0M
2023-05-29 21.65 22.45 21.60 22.00 0.0M
2023-05-26 21.30 21.95 21.25 21.55 0.0M
2023-05-25 21.35 21.35 21.30 21.30 0.0M
2023-05-24 21.40 21.40 21.35 21.35 0.0M
2023-05-23 21.50 21.50 21.30 21.40 0.0M
2023-05-22 21.30 21.40 21.30 21.30 0.0M
2023-05-19 21.35 21.35 21.30 21.35 0.0M
2023-05-18 21.40 21.40 21.35 21.35 0.0M
2023-05-17 21.30 21.35 21.30 21.35 0.0M
2023-05-16 21.30 21.30 21.30 21.30 0.0M
2023-05-15 21.45 21.45 21.30 21.30 0.0M
2023-05-12 21.45 22.20 21.45 21.50 0.0M
2023-05-11 21.85 21.85 21.80 21.80 0.0M
2023-05-10 21.85 21.95 21.85 21.85 0.0M
2023-05-09 22.10 22.10 22.00 22.00 0.0M
2023-05-08 22.15 22.50 22.10 22.20 0.0M
2023-05-05 22.15 22.40 22.10 22.15 0.0M
2023-05-04 22.30 22.35 22.15 22.20 0.0M
2023-05-03 22.70 22.70 22.25 22.25 0.0M
2023-05-02 22.30 22.35 22.30 22.30 0.0M
2023-04-28 22.60 22.60 22.25 22.30 0.0M
2023-04-27 22.30 22.90 22.20 22.25 0.0M
2023-04-26 22.35 22.35 22.20 22.30 0.0M
2023-04-25 22.60 22.75 22.25 22.30 0.0M
2023-04-24 22.60 22.65 22.55 22.60 0.0M
2023-04-21 22.80 22.80 22.15 22.55 0.0M
2023-04-20 22.90 22.95 22.80 22.80 0.0M
2023-04-19 22.95 23.05 22.85 22.90 0.0M
2023-04-18 23.00 23.10 22.90 22.90 0.0M
2023-04-17 22.75 23.05 22.75 22.80 0.0M
2023-04-14 22.80 23.20 22.70 22.90 0.0M
2023-04-13 23.10 23.25 22.90 22.90 0.0M
2023-04-12 23.40 23.55 23.00 23.50 0.0M
2023-04-11 23.10 23.30 23.00 23.30 0.0M
2023-04-10 23.20 23.85 23.00 23.10 0.0M
2023-04-07 22.85 23.15 22.75 23.00 0.0M
2023-04-06 22.90 23.10 22.80 22.80 0.0M
2023-03-31 22.95 23.00 22.80 22.80 0.0M
2023-03-30 23.30 23.30 22.95 22.95 0.0M
2023-03-29 23.20 23.30 22.85 22.95 0.0M
2023-03-28 22.95 23.35 22.85 22.85 0.0M
2023-03-27 23.10 23.15 22.85 22.85 0.0M
2023-03-24 24.00 24.20 23.20 23.20 0.0M
2023-03-23 23.70 23.75 23.25 23.25 0.0M
2023-03-22 23.10 23.70 23.10 23.35 0.0M
2023-03-21 22.80 23.25 22.75 23.10 0.0M
2023-03-20 22.50 22.60 22.50 22.55 0.0M
2023-03-17 22.65 23.05 22.60 22.65 0.0M
2023-03-16 22.90 22.90 22.60 22.60 0.0M
2023-03-15 23.20 23.20 22.85 22.85 0.0M
2023-03-14 22.75 22.95 22.60 22.95 0.0M
2023-03-13 23.10 23.20 22.85 22.85 0.0M
2023-03-10 23.60 24.30 23.20 23.25 0.0M
2023-03-09 23.80 24.55 23.20 23.40 0.0M
2023-03-08 22.65 24.85 22.60 23.80 0.0M
2023-03-07 22.35 22.80 22.25 22.60 0.0M
2023-03-06 22.60 22.65 22.20 22.35 0.0M
2023-03-03 22.65 22.65 22.15 22.25 0.0M
2023-03-02 22.40 22.55 22.25 22.55 0.0M
2023-03-01 22.55 22.60 22.50 22.55 0.0M
2023-02-24 22.50 22.50 22.30 22.50 0.0M
2023-02-23 22.50 22.50 22.35 22.50 0.0M
2023-02-22 22.05 22.80 21.85 22.35 0.0M
2023-02-21 22.30 22.40 22.15 22.25 0.0M
2023-02-20 22.40 22.45 22.30 22.40 0.0M
2023-02-17 21.70 22.95 21.70 22.35 0.0M
2023-02-16 21.50 21.70 21.50 21.65 0.0M
2023-02-15 21.75 21.85 21.55 21.55 0.0M
2023-02-14 21.40 21.50 21.40 21.40 0.0M
2023-02-13 21.30 21.50 21.25 21.40 0.0M
2023-02-10 21.50 21.90 21.25 21.25 0.0M
2023-02-09 21.55 21.60 21.40 21.45 0.0M
2023-02-08 21.65 22.45 21.45 21.65 0.0M
2023-02-07 21.35 21.85 21.20 21.50 0.0M
2023-02-06 21.40 21.65 21.35 21.40 0.0M
2023-02-03 21.80 21.80 21.55 21.65 0.0M
2023-02-02 21.90 21.90 21.70 21.80 0.0M
2023-02-01 21.80 22.70 21.60 21.85 0.0M
2023-01-31 21.55 21.80 21.50 21.80 0.0M
2023-01-30 21.50 21.60 21.25 21.50 0.0M
2023-01-17 21.45 21.60 21.20 21.60 0.0M
2023-01-16 21.00 21.50 20.90 21.50 0.0M
2023-01-13 21.10 21.20 21.05 21.20 0.0M
2023-01-12 21.20 21.40 20.90 21.40 0.0M
2023-01-11 21.60 21.60 21.20 21.55 0.0M
2023-01-10 21.35 21.60 21.20 21.60 0.0M
2023-01-09 21.35 21.75 21.25 21.35 0.0M
2023-01-06 20.95 21.15 20.90 21.15 0.0M
2023-01-05 20.90 21.40 20.90 20.90 0.0M
2023-01-04 21.40 21.50 20.80 21.00 0.0M
2023-01-03 20.90 21.50 20.85 21.20 0.0M