Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 386.00 | 388.00 | 377.00 | 381.00 | 381.00 | 1,823,112 |
| 2023-11-02 | 377.00 | 388.50 | 369.00 | 384.00 | 384.00 | 3,801,378 |
| 2023-11-01 | 364.00 | 369.00 | 360.00 | 366.00 | 366.00 | 1,189,339 |
| 2023-10-31 | 358.50 | 367.50 | 357.00 | 361.50 | 361.50 | 1,312,549 |
| 2023-10-30 | 355.50 | 360.50 | 353.50 | 358.50 | 358.50 | 778,139 |
| 2023-10-27 | 361.00 | 362.00 | 355.00 | 355.50 | 355.50 | 653,931 |
| 2023-10-26 | 364.50 | 372.50 | 360.50 | 360.50 | 360.50 | 1,691,834 |
| 2023-10-25 | 363.50 | 368.50 | 358.00 | 368.50 | 368.50 | 1,660,974 |
| 2023-10-24 | 356.50 | 359.50 | 354.00 | 359.00 | 359.00 | 1,087,921 |
| 2023-10-23 | 359.00 | 362.00 | 356.50 | 356.50 | 356.50 | 833,554 |
| 2023-10-20 | 361.50 | 362.00 | 356.50 | 360.50 | 360.50 | 1,030,194 |
| 2023-10-19 | 367.00 | 372.00 | 360.50 | 362.50 | 362.50 | 1,764,011 |
| 2023-10-18 | 367.50 | 373.50 | 363.00 | 368.00 | 368.00 | 2,662,171 |
| 2023-10-17 | 366.00 | 370.00 | 363.50 | 365.00 | 365.00 | 1,892,255 |
| 2023-10-16 | 357.00 | 367.00 | 356.50 | 362.00 | 362.00 | 1,905,172 |
| 2023-10-13 | 357.00 | 364.00 | 354.50 | 360.00 | 360.00 | 1,634,228 |
| 2023-10-12 | 355.00 | 357.50 | 347.50 | 357.00 | 357.00 | 2,070,673 |
| 2023-10-11 | 349.00 | 354.00 | 343.00 | 353.50 | 353.50 | 2,801,616 |
| 2023-10-06 | 343.00 | 346.50 | 339.50 | 344.00 | 344.00 | 1,600,005 |
| 2023-10-05 | 340.50 | 344.50 | 337.00 | 343.00 | 343.00 | 1,556,186 |
| 2023-10-04 | 332.00 | 344.00 | 331.00 | 339.00 | 339.00 | 1,834,088 |
| 2023-10-03 | 339.50 | 346.00 | 336.00 | 343.00 | 343.00 | 1,718,498 |
| 2023-10-02 | 339.50 | 344.00 | 336.50 | 339.50 | 339.50 | 1,561,742 |
| 2023-09-28 | 333.50 | 339.00 | 328.50 | 336.00 | 336.00 | 2,594,159 |
| 2023-09-27 | 322.50 | 332.50 | 321.00 | 331.00 | 331.00 | 1,826,038 |
| 2023-09-26 | 326.50 | 326.50 | 320.50 | 321.50 | 321.50 | 911,262 |
| 2023-09-25 | 331.50 | 332.50 | 326.50 | 326.50 | 326.50 | 1,109,671 |
| 2023-09-22 | 318.00 | 328.50 | 316.50 | 328.00 | 328.00 | 2,453,630 |
| 2023-09-21 | 316.00 | 321.00 | 313.50 | 319.50 | 319.50 | 1,855,255 |
| 2023-09-20 | 322.00 | 324.00 | 317.00 | 318.00 | 318.00 | 1,486,040 |
| 2023-09-19 | 326.50 | 326.50 | 318.00 | 319.00 | 319.00 | 2,732,591 |
| 2023-09-18 | 333.00 | 334.50 | 321.50 | 326.00 | 326.00 | 2,536,567 |
| 2023-09-15 | 334.50 | 341.50 | 330.50 | 332.50 | 332.50 | 2,779,228 |
| 2023-09-14 | 330.00 | 332.50 | 324.00 | 330.00 | 330.00 | 1,845,014 |
| 2023-09-13 | 333.00 | 334.50 | 325.50 | 329.50 | 329.50 | 3,165,148 |
| 2023-09-12 | 339.00 | 343.00 | 333.00 | 334.50 | 334.50 | 2,351,158 |
| 2023-09-11 | 349.50 | 349.50 | 335.50 | 339.50 | 339.50 | 1,932,272 |
| 2023-09-08 | 345.00 | 353.00 | 341.50 | 344.00 | 344.00 | 3,108,393 |
| 2023-09-07 | 345.50 | 345.50 | 338.00 | 340.00 | 340.00 | 1,952,416 |
| 2023-09-06 | 342.50 | 349.00 | 341.50 | 345.50 | 345.50 | 3,130,340 |
| 2023-09-05 | 331.00 | 347.00 | 329.50 | 342.50 | 342.50 | 5,477,623 |
| 2023-09-04 | 329.50 | 333.50 | 327.00 | 329.00 | 329.00 | 2,200,490 |
| 2023-09-01 | 335.00 | 335.00 | 327.00 | 327.00 | 327.00 | 1,786,886 |
| 2023-08-31 | 330.00 | 334.50 | 326.50 | 334.50 | 334.50 | 2,453,152 |
| 2023-08-30 | 345.00 | 345.00 | 330.00 | 334.50 | 334.50 | 2,345,323 |
| 2023-08-29 | 327.00 | 339.00 | 325.00 | 336.00 | 336.00 | 2,330,002 |
| 2023-08-28 | 335.00 | 336.00 | 316.00 | 332.00 | 332.00 | 4,566,480 |
| 2023-08-25 | 331.50 | 343.00 | 331.00 | 337.00 | 337.00 | 5,897,896 |
| 2023-08-24 | 328.50 | 340.00 | 322.00 | 334.50 | 334.50 | 6,071,570 |
| 2023-08-23 | 318.00 | 332.00 | 314.00 | 331.50 | 331.50 | 8,301,852 |
| 2023-08-22 | 313.00 | 315.00 | 302.50 | 314.00 | 314.00 | 4,619,206 |
| 2023-08-21 | 300.00 | 304.50 | 297.50 | 299.50 | 299.50 | 1,034,622 |
| 2023-08-18 | 307.00 | 308.50 | 295.50 | 298.00 | 298.00 | 1,814,108 |
| 2023-08-17 | 299.00 | 307.00 | 297.50 | 304.50 | 304.50 | 1,606,477 |
| 2023-08-16 | 299.00 | 305.00 | 296.00 | 302.00 | 302.00 | 2,827,346 |
| 2023-08-15 | 305.00 | 306.00 | 297.00 | 297.50 | 297.50 | 2,559,032 |
| 2023-08-14 | 308.00 | 310.00 | 302.00 | 306.00 | 306.00 | 1,677,270 |
| 2023-08-11 | 306.00 | 312.00 | 304.50 | 308.00 | 308.00 | 2,979,615 |
| 2023-08-10 | 311.00 | 311.50 | 298.50 | 302.50 | 302.50 | 2,573,414 |
| 2023-08-09 | 310.00 | 313.00 | 304.50 | 309.50 | 309.50 | 2,358,303 |
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.