Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 447.00 | 447.00 | 417.00 | 424.00 | 424.00 | 2,586,566 |
| 2024-08-01 | 448.00 | 457.00 | 447.50 | 449.50 | 449.50 | 1,315,552 |
| 2024-07-31 | 442.00 | 450.00 | 441.00 | 447.00 | 447.00 | 865,092 |
| 2024-07-30 | 441.00 | 448.00 | 439.00 | 445.00 | 445.00 | 1,424,965 |
| 2024-07-29 | 449.00 | 450.50 | 439.50 | 445.50 | 445.50 | 1,989,567 |
| 2024-07-26 | 431.00 | 448.50 | 430.50 | 447.00 | 447.00 | 1,533,891 |
| 2024-07-23 | 451.50 | 456.50 | 439.00 | 449.00 | 449.00 | 2,926,248 |
| 2024-07-22 | 458.50 | 467.50 | 436.00 | 438.00 | 438.00 | 2,772,626 |
| 2024-07-19 | 450.00 | 467.00 | 449.50 | 466.00 | 466.00 | 3,360,962 |
| 2024-07-18 | 449.00 | 454.50 | 443.00 | 450.00 | 450.00 | 1,652,543 |
| 2024-07-17 | 457.50 | 458.00 | 443.00 | 444.00 | 444.00 | 1,843,806 |
| 2024-07-16 | 453.50 | 460.50 | 446.00 | 454.00 | 454.00 | 3,046,913 |
| 2024-07-15 | 439.00 | 456.00 | 436.00 | 453.50 | 453.50 | 4,109,639 |
| 2024-07-12 | 427.00 | 442.00 | 426.00 | 438.50 | 438.50 | 2,795,193 |
| 2024-07-11 | 419.50 | 427.00 | 418.00 | 423.00 | 423.00 | 1,401,828 |
| 2024-07-10 | 415.50 | 419.00 | 413.00 | 418.50 | 418.50 | 941,146 |
| 2024-07-09 | 415.50 | 423.00 | 414.50 | 414.50 | 414.50 | 1,212,348 |
| 2024-07-08 | 423.00 | 425.50 | 415.00 | 418.50 | 418.50 | 1,582,427 |
| 2024-07-05 | 423.00 | 425.00 | 417.00 | 424.00 | 424.00 | 1,477,982 |
| 2024-07-04 | 425.00 | 429.00 | 416.00 | 422.00 | 422.00 | 2,877,651 |
| 2024-07-03 | 437.50 | 452.00 | 422.00 | 423.00 | 423.00 | 5,963,871 |
| 2024-07-02 | 433.50 | 436.50 | 424.50 | 429.50 | 429.50 | 3,439,639 |
| 2024-07-01 | 427.00 | 434.00 | 417.50 | 432.00 | 432.00 | 3,112,445 |
| 2024-06-28 | 408.00 | 426.50 | 405.00 | 421.00 | 421.00 | 6,377,036 |
| 2024-06-27 | 400.00 | 404.00 | 398.00 | 400.00 | 400.00 | 703,136 |
| 2024-06-26 | 400.00 | 403.50 | 394.00 | 401.50 | 401.50 | 1,307,663 |
| 2024-06-25 | 400.00 | 408.00 | 394.00 | 398.50 | 398.50 | 2,194,504 |
| 2024-06-24 | 392.00 | 399.50 | 388.50 | 398.50 | 398.50 | 1,258,305 |
| 2024-06-21 | 389.50 | 393.50 | 383.50 | 391.00 | 391.00 | 933,520 |
| 2024-06-20 | 391.00 | 395.00 | 383.50 | 387.00 | 387.00 | 801,321 |
| 2024-06-19 | 382.00 | 393.00 | 382.00 | 390.00 | 390.00 | 1,160,970 |
| 2024-06-18 | 383.00 | 386.00 | 381.00 | 381.50 | 381.50 | 630,872 |
| 2024-06-17 | 384.50 | 388.50 | 382.50 | 383.00 | 383.00 | 862,366 |
| 2024-06-14 | 386.00 | 388.00 | 383.50 | 383.50 | 383.50 | 845,303 |
| 2024-06-13 | 392.00 | 396.50 | 384.00 | 387.50 | 387.50 | 1,656,499 |
| 2024-06-12 | 399.50 | 400.50 | 393.50 | 395.00 | 395.00 | 622,783 |
| 2024-06-11 | 398.50 | 402.50 | 396.50 | 399.50 | 399.50 | 1,264,046 |
| 2024-06-07 | 399.00 | 400.00 | 393.50 | 398.50 | 398.50 | 1,268,723 |
| 2024-06-06 | 395.00 | 402.00 | 393.00 | 400.00 | 400.00 | 2,115,838 |
| 2024-06-05 | 395.50 | 400.00 | 391.00 | 394.50 | 394.50 | 2,280,862 |
| 2024-06-04 | 385.50 | 403.00 | 384.00 | 394.50 | 394.50 | 4,609,783 |
| 2024-06-03 | 388.00 | 388.50 | 384.50 | 387.00 | 387.00 | 999,352 |
| 2024-05-31 | 384.50 | 388.00 | 381.00 | 385.00 | 385.00 | 1,616,628 |
| 2024-05-30 | 378.50 | 386.00 | 377.00 | 382.00 | 382.00 | 899,391 |
| 2024-05-29 | 379.50 | 383.50 | 378.00 | 378.50 | 378.50 | 831,251 |
| 2024-05-28 | 375.00 | 381.50 | 373.00 | 377.00 | 377.00 | 714,663 |
| 2024-05-27 | 376.00 | 378.00 | 370.00 | 375.00 | 375.00 | 842,535 |
| 2024-05-24 | 369.50 | 374.00 | 365.50 | 371.00 | 371.00 | 808,691 |
| 2024-05-23 | 362.00 | 372.00 | 362.00 | 367.50 | 367.50 | 1,272,356 |
| 2024-05-22 | 362.50 | 366.00 | 361.00 | 363.00 | 363.00 | 1,322,675 |
| 2024-05-21 | 365.00 | 370.50 | 361.00 | 361.50 | 361.50 | 1,013,957 |
| 2024-05-20 | 373.00 | 373.00 | 366.00 | 366.50 | 366.50 | 750,216 |
| 2024-05-17 | 373.00 | 375.00 | 370.00 | 372.50 | 372.50 | 701,605 |
| 2024-05-16 | 377.00 | 380.00 | 370.00 | 372.00 | 372.00 | 1,998,936 |
| 2024-05-15 | 385.50 | 386.00 | 371.00 | 373.50 | 373.50 | 2,815,016 |
| 2024-05-14 | 384.50 | 387.50 | 380.50 | 387.50 | 387.50 | 607,887 |
| 2024-05-13 | 382.50 | 387.50 | 377.50 | 382.00 | 382.00 | 799,739 |
| 2024-05-10 | 387.50 | 387.50 | 379.50 | 380.00 | 380.00 | 1,248,187 |
| 2024-05-09 | 388.00 | 392.50 | 385.50 | 387.50 | 387.50 | 1,007,439 |
| 2024-05-08 | 390.50 | 391.50 | 378.00 | 388.00 | 388.00 | 2,130,269 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-03-30 | 14.5000 TWD |
| 2022-04-14 | 9.5000 TWD |
| 2021-04-16 | 8.0000 TWD |
| 2020-07-07 | 5.0000 TWD |
| 2019-07-22 | 7.4550 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.