Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 347.50 | 355.00 | 347.50 | 355.00 | 355.00 | 944,800 |
| 2024-01-26 | 350.50 | 353.00 | 345.00 | 347.50 | 347.50 | 1,843,691 |
| 2024-01-25 | 354.00 | 359.00 | 352.50 | 355.00 | 355.00 | 1,177,501 |
| 2024-01-24 | 351.00 | 360.00 | 349.00 | 355.00 | 355.00 | 1,355,065 |
| 2024-01-23 | 347.00 | 353.00 | 347.00 | 352.00 | 352.00 | 1,556,967 |
| 2024-01-22 | 343.00 | 349.50 | 339.00 | 347.00 | 347.00 | 1,808,845 |
| 2024-01-19 | 340.50 | 343.50 | 335.50 | 341.00 | 341.00 | 2,720,165 |
| 2024-01-18 | 354.00 | 357.00 | 335.50 | 341.00 | 341.00 | 7,095,993 |
| 2024-01-17 | 366.50 | 373.00 | 365.00 | 368.50 | 368.50 | 2,929,307 |
| 2024-01-16 | 376.50 | 377.00 | 366.00 | 366.00 | 366.00 | 2,009,302 |
| 2024-01-15 | 380.00 | 381.00 | 375.50 | 377.50 | 377.50 | 1,214,928 |
| 2024-01-12 | 375.00 | 378.50 | 369.50 | 378.50 | 378.50 | 2,192,311 |
| 2024-01-11 | 368.50 | 374.50 | 365.00 | 374.50 | 374.50 | 1,973,073 |
| 2024-01-10 | 361.00 | 368.00 | 361.00 | 367.00 | 367.00 | 1,345,913 |
| 2024-01-09 | 360.00 | 365.00 | 358.00 | 365.00 | 365.00 | 2,390,272 |
| 2024-01-08 | 355.50 | 358.00 | 354.00 | 358.00 | 358.00 | 1,285,707 |
| 2024-01-05 | 358.00 | 359.00 | 353.50 | 354.50 | 354.50 | 2,207,364 |
| 2024-01-04 | 358.00 | 362.50 | 351.50 | 356.50 | 356.50 | 4,297,787 |
| 2024-01-03 | 344.50 | 353.50 | 344.00 | 349.00 | 349.00 | 2,715,417 |
| 2024-01-02 | 353.00 | 354.50 | 344.50 | 345.00 | 345.00 | 1,385,199 |
| 2023-12-29 | 349.50 | 355.00 | 348.50 | 354.50 | 354.50 | 797,161 |
| 2023-12-28 | 344.50 | 352.00 | 344.50 | 350.50 | 350.50 | 1,166,397 |
| 2023-12-27 | 344.00 | 348.50 | 341.50 | 346.50 | 346.50 | 1,631,699 |
| 2023-12-26 | 336.50 | 347.50 | 334.50 | 346.00 | 346.00 | 1,057,492 |
| 2023-12-25 | 337.50 | 341.00 | 334.50 | 335.00 | 335.00 | 1,164,259 |
| 2023-12-22 | 346.00 | 346.00 | 337.50 | 338.00 | 338.00 | 2,867,711 |
| 2023-12-21 | 349.00 | 351.00 | 344.00 | 345.00 | 345.00 | 1,887,644 |
| 2023-12-20 | 353.00 | 359.00 | 350.50 | 351.00 | 351.00 | 2,417,058 |
| 2023-12-19 | 349.00 | 353.00 | 346.50 | 350.00 | 350.00 | 921,207 |
| 2023-12-18 | 349.50 | 354.50 | 349.50 | 351.00 | 351.00 | 1,053,196 |
| 2023-12-15 | 354.00 | 354.50 | 348.00 | 351.50 | 351.50 | 1,621,149 |
| 2023-12-14 | 354.50 | 359.00 | 350.00 | 353.00 | 353.00 | 2,523,761 |
| 2023-12-13 | 344.50 | 354.00 | 342.00 | 349.00 | 349.00 | 2,438,611 |
| 2023-12-12 | 348.50 | 350.50 | 340.00 | 343.00 | 343.00 | 2,231,387 |
| 2023-12-11 | 351.50 | 352.50 | 343.50 | 348.00 | 348.00 | 1,620,925 |
| 2023-12-08 | 350.00 | 354.50 | 350.00 | 351.50 | 351.50 | 1,518,665 |
| 2023-12-07 | 350.00 | 358.00 | 349.00 | 349.00 | 349.00 | 3,240,334 |
| 2023-12-06 | 347.50 | 352.00 | 345.00 | 349.00 | 349.00 | 2,465,995 |
| 2023-12-05 | 358.50 | 359.00 | 333.00 | 343.50 | 343.50 | 6,422,743 |
| 2023-12-04 | 358.00 | 360.00 | 353.50 | 356.00 | 356.00 | 1,114,264 |
| 2023-12-01 | 361.00 | 362.50 | 356.00 | 358.00 | 358.00 | 1,153,476 |
| 2023-11-30 | 367.50 | 367.50 | 357.50 | 358.00 | 358.00 | 2,610,386 |
| 2023-11-29 | 374.50 | 375.50 | 361.00 | 365.00 | 365.00 | 2,547,554 |
| 2023-11-28 | 373.00 | 379.00 | 372.50 | 373.00 | 373.00 | 1,380,714 |
| 2023-11-27 | 368.00 | 373.00 | 364.00 | 368.50 | 368.50 | 1,675,130 |
| 2023-11-24 | 365.50 | 371.00 | 364.50 | 366.50 | 366.50 | 1,553,900 |
| 2023-11-23 | 361.00 | 369.00 | 358.50 | 364.00 | 364.00 | 1,995,377 |
| 2023-11-22 | 363.50 | 364.00 | 356.00 | 358.50 | 358.50 | 2,189,715 |
| 2023-11-21 | 371.00 | 374.00 | 365.50 | 365.50 | 365.50 | 1,070,597 |
| 2023-11-20 | 367.00 | 374.00 | 364.00 | 370.50 | 370.50 | 967,991 |
| 2023-11-17 | 368.00 | 372.00 | 363.50 | 367.00 | 367.00 | 1,483,170 |
| 2023-11-16 | 374.50 | 377.50 | 364.50 | 365.50 | 365.50 | 2,192,977 |
| 2023-11-15 | 380.00 | 383.50 | 366.50 | 374.50 | 374.50 | 3,675,222 |
| 2023-11-14 | 391.00 | 392.00 | 376.00 | 378.50 | 378.50 | 2,339,058 |
| 2023-11-13 | 401.50 | 401.50 | 388.00 | 389.50 | 389.50 | 1,373,809 |
| 2023-11-10 | 395.00 | 403.00 | 395.00 | 398.50 | 398.50 | 1,584,249 |
| 2023-11-09 | 391.00 | 402.00 | 389.50 | 399.50 | 399.50 | 2,186,143 |
| 2023-11-08 | 393.00 | 393.50 | 388.50 | 389.50 | 389.50 | 1,112,617 |
| 2023-11-07 | 391.00 | 396.00 | 388.50 | 395.00 | 395.00 | 1,733,270 |
| 2023-11-06 | 385.00 | 394.00 | 382.00 | 390.00 | 390.00 | 2,250,795 |
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.