Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 387.00 | 389.00 | 382.00 | 388.00 | 388.00 | 1,017,984 |
| 2024-05-06 | 390.00 | 393.00 | 382.00 | 387.00 | 387.00 | 1,528,753 |
| 2024-05-03 | 394.50 | 395.00 | 383.00 | 385.00 | 385.00 | 1,968,275 |
| 2024-05-02 | 390.00 | 395.00 | 389.00 | 394.00 | 394.00 | 615,270 |
| 2024-04-30 | 394.00 | 398.00 | 391.00 | 392.00 | 392.00 | 1,430,514 |
| 2024-04-29 | 398.00 | 403.50 | 394.00 | 398.50 | 398.50 | 1,686,142 |
| 2024-04-26 | 389.50 | 395.50 | 387.50 | 394.00 | 394.00 | 1,210,720 |
| 2024-04-25 | 391.50 | 401.00 | 389.00 | 389.50 | 389.50 | 2,626,620 |
| 2024-04-24 | 392.00 | 392.50 | 387.00 | 392.00 | 392.00 | 1,489,329 |
| 2024-04-23 | 389.50 | 395.50 | 387.50 | 388.00 | 388.00 | 1,899,960 |
| 2024-04-22 | 382.50 | 394.00 | 380.50 | 387.00 | 387.00 | 3,128,323 |
| 2024-04-19 | 372.00 | 381.50 | 367.00 | 380.50 | 380.50 | 2,586,142 |
| 2024-04-18 | 373.00 | 380.50 | 373.00 | 376.00 | 376.00 | 953,012 |
| 2024-04-17 | 370.00 | 381.00 | 370.00 | 372.50 | 372.50 | 1,165,107 |
| 2024-04-16 | 375.50 | 375.50 | 366.50 | 368.00 | 368.00 | 1,140,310 |
| 2024-04-15 | 380.00 | 383.00 | 377.00 | 379.50 | 379.50 | 707,762 |
| 2024-04-12 | 385.00 | 395.00 | 384.50 | 384.50 | 384.50 | 1,414,703 |
| 2024-04-11 | 387.00 | 387.00 | 382.00 | 385.00 | 385.00 | 1,210,449 |
| 2024-04-10 | 377.00 | 389.50 | 376.00 | 387.50 | 387.50 | 2,939,680 |
| 2024-04-09 | 371.50 | 378.00 | 366.00 | 376.00 | 376.00 | 1,686,288 |
| 2024-04-08 | 375.00 | 382.00 | 368.50 | 368.50 | 368.50 | 1,529,071 |
| 2024-04-03 | 378.50 | 380.00 | 374.50 | 374.50 | 374.50 | 1,284,980 |
| 2024-04-02 | 374.50 | 379.00 | 374.50 | 378.50 | 378.50 | 1,835,126 |
| 2024-04-01 | 371.00 | 377.50 | 371.00 | 374.50 | 374.50 | 1,998,302 |
| 2024-03-29 | 364.00 | 372.50 | 363.00 | 371.50 | 371.50 | 3,358,731 |
| 2024-03-28 | 370.00 | 372.00 | 360.00 | 365.50 | 365.50 | 6,818,190 |
| 2024-03-27 | 401.00 | 401.00 | 389.00 | 397.00 | 397.00 | 2,283,066 |
| 2024-03-26 | 399.00 | 403.00 | 398.50 | 400.00 | 400.00 | 1,544,232 |
| 2024-03-25 | 399.50 | 404.00 | 397.50 | 400.00 | 400.00 | 1,088,799 |
| 2024-03-22 | 407.00 | 407.00 | 394.50 | 400.00 | 400.00 | 2,021,803 |
| 2024-03-21 | 407.00 | 412.00 | 404.00 | 407.00 | 407.00 | 1,582,208 |
| 2024-03-20 | 402.00 | 407.50 | 402.00 | 405.00 | 405.00 | 1,706,319 |
| 2024-03-19 | 394.00 | 403.00 | 393.50 | 402.50 | 402.50 | 1,334,463 |
| 2024-03-18 | 397.00 | 400.00 | 386.00 | 395.00 | 395.00 | 2,164,978 |
| 2024-03-15 | 403.00 | 406.00 | 393.00 | 401.00 | 401.00 | 3,207,646 |
| 2024-03-14 | 379.50 | 403.00 | 379.50 | 397.50 | 397.50 | 5,876,517 |
| 2024-03-13 | 370.50 | 377.00 | 367.50 | 375.00 | 375.00 | 1,354,889 |
| 2024-03-12 | 366.00 | 371.00 | 364.50 | 371.00 | 371.00 | 1,124,660 |
| 2024-03-11 | 365.00 | 370.50 | 365.00 | 365.50 | 365.50 | 602,886 |
| 2024-03-08 | 363.50 | 368.50 | 363.00 | 365.50 | 365.50 | 1,522,235 |
| 2024-03-07 | 363.50 | 367.50 | 362.50 | 363.50 | 363.50 | 802,099 |
| 2024-03-06 | 369.00 | 369.00 | 363.00 | 363.00 | 363.00 | 1,474,179 |
| 2024-03-05 | 371.00 | 374.50 | 369.00 | 369.00 | 369.00 | 762,994 |
| 2024-03-04 | 373.50 | 375.00 | 370.00 | 370.50 | 370.50 | 1,100,635 |
| 2024-03-01 | 372.50 | 378.50 | 371.50 | 373.50 | 373.50 | 874,254 |
| 2024-02-29 | 373.00 | 374.50 | 366.50 | 371.50 | 371.50 | 1,449,626 |
| 2024-02-27 | 375.00 | 380.00 | 370.50 | 373.00 | 373.00 | 941,893 |
| 2024-02-26 | 372.00 | 377.50 | 371.50 | 373.00 | 373.00 | 564,107 |
| 2024-02-23 | 375.50 | 378.50 | 373.00 | 373.50 | 373.50 | 902,205 |
| 2024-02-22 | 375.00 | 380.50 | 374.00 | 376.00 | 376.00 | 1,099,312 |
| 2024-02-21 | 373.50 | 377.00 | 368.00 | 374.50 | 374.50 | 1,543,229 |
| 2024-02-20 | 371.00 | 382.00 | 370.00 | 378.50 | 378.50 | 1,939,769 |
| 2024-02-19 | 363.50 | 369.00 | 361.50 | 369.00 | 369.00 | 758,709 |
| 2024-02-16 | 366.00 | 367.00 | 361.50 | 363.00 | 363.00 | 953,747 |
| 2024-02-15 | 367.00 | 372.00 | 359.00 | 364.50 | 364.50 | 1,430,705 |
| 2024-02-05 | 365.00 | 366.00 | 359.00 | 364.00 | 364.00 | 1,440,422 |
| 2024-02-02 | 362.50 | 367.00 | 361.00 | 367.00 | 367.00 | 824,538 |
| 2024-02-01 | 360.00 | 364.00 | 360.00 | 362.00 | 362.00 | 683,963 |
| 2024-01-31 | 357.50 | 364.50 | 357.50 | 360.00 | 360.00 | 849,422 |
| 2024-01-30 | 353.00 | 359.00 | 353.00 | 357.50 | 357.50 | 695,846 |
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.