Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-09 | 310.00 | 313.00 | 304.50 | 309.50 | 309.50 | 2,358,303 |
| 2023-08-08 | 307.00 | 316.00 | 306.00 | 313.00 | 313.00 | 3,400,646 |
| 2023-08-07 | 317.00 | 318.00 | 295.50 | 307.00 | 307.00 | 6,084,145 |
| 2023-08-04 | 306.00 | 319.50 | 303.50 | 316.00 | 316.00 | 9,107,514 |
| 2023-08-02 | 312.00 | 313.00 | 299.50 | 301.00 | 301.00 | 3,763,370 |
| 2023-08-01 | 315.00 | 317.50 | 303.00 | 308.50 | 308.50 | 6,030,461 |
| 2023-07-31 | 301.00 | 319.50 | 301.00 | 311.50 | 311.50 | 7,499,826 |
| 2023-07-28 | 292.50 | 299.50 | 291.00 | 297.00 | 297.00 | 1,521,686 |
| 2023-07-27 | 290.00 | 295.00 | 285.00 | 292.00 | 292.00 | 1,968,014 |
| 2023-07-26 | 296.50 | 296.50 | 288.00 | 291.50 | 291.50 | 2,082,555 |
| 2023-07-25 | 298.00 | 301.50 | 292.00 | 295.50 | 295.50 | 3,413,409 |
| 2023-07-24 | 306.50 | 307.00 | 296.00 | 297.00 | 297.00 | 3,950,047 |
| 2023-07-21 | 302.00 | 307.00 | 297.00 | 306.50 | 306.50 | 3,468,459 |
| 2023-07-20 | 297.00 | 303.50 | 296.50 | 303.50 | 303.50 | 2,674,814 |
| 2023-07-19 | 303.50 | 304.00 | 293.00 | 296.50 | 296.50 | 3,200,385 |
| 2023-07-18 | 309.50 | 309.50 | 293.00 | 299.00 | 299.00 | 3,612,203 |
| 2023-07-17 | 302.00 | 305.00 | 293.00 | 301.00 | 301.00 | 4,771,418 |
| 2023-07-14 | 309.00 | 317.00 | 303.00 | 304.00 | 304.00 | 7,337,945 |
| 2023-07-13 | 308.00 | 310.00 | 299.00 | 301.00 | 301.00 | 3,421,162 |
| 2023-07-12 | 307.50 | 312.50 | 303.50 | 305.00 | 305.00 | 4,948,103 |
| 2023-07-11 | 306.50 | 307.00 | 300.50 | 305.50 | 305.50 | 4,029,066 |
| 2023-07-10 | 307.50 | 312.50 | 302.00 | 307.00 | 307.00 | 4,530,586 |
| 2023-07-07 | 302.50 | 304.50 | 293.00 | 301.00 | 301.00 | 5,426,547 |
| 2023-07-06 | 305.00 | 310.00 | 299.50 | 303.00 | 303.00 | 6,123,669 |
| 2023-07-05 | 314.00 | 315.00 | 305.00 | 306.50 | 306.50 | 6,334,431 |
| 2023-07-04 | 314.50 | 321.50 | 311.00 | 315.00 | 315.00 | 9,891,556 |
| 2023-07-03 | 305.00 | 320.00 | 298.00 | 307.50 | 307.50 | 8,996,263 |
| 2023-06-30 | 300.00 | 304.00 | 292.50 | 302.00 | 302.00 | 8,332,849 |
| 2023-06-29 | 289.50 | 298.50 | 283.50 | 298.50 | 298.50 | 8,366,346 |
| 2023-06-28 | 274.50 | 289.50 | 273.00 | 289.50 | 289.50 | 11,318,407 |
| 2023-06-27 | 264.00 | 273.50 | 263.50 | 270.50 | 270.50 | 6,109,131 |
| 2023-06-26 | 269.00 | 272.00 | 263.50 | 266.00 | 266.00 | 7,349,936 |
| 2023-06-21 | 269.00 | 276.50 | 263.50 | 272.50 | 272.50 | 13,054,903 |
| 2023-06-20 | 260.50 | 268.00 | 248.00 | 266.50 | 266.50 | 11,188,361 |
| 2023-06-19 | 269.00 | 270.50 | 256.50 | 260.00 | 260.00 | 11,030,309 |
| 2023-06-16 | 262.50 | 273.50 | 261.00 | 264.00 | 264.00 | 17,787,466 |
| 2023-06-15 | 236.00 | 254.00 | 235.00 | 254.00 | 254.00 | 10,217,850 |
| 2023-06-14 | 231.00 | 233.50 | 229.00 | 231.00 | 231.00 | 2,215,317 |
| 2023-06-13 | 229.00 | 232.00 | 225.50 | 231.00 | 231.00 | 1,759,993 |
| 2023-06-12 | 228.00 | 229.50 | 227.00 | 228.00 | 228.00 | 1,026,769 |
| 2023-06-09 | 228.00 | 229.50 | 226.00 | 228.00 | 228.00 | 973,168 |
| 2023-06-08 | 227.00 | 232.00 | 227.00 | 227.00 | 227.00 | 1,510,160 |
| 2023-06-07 | 224.00 | 228.00 | 222.00 | 227.00 | 227.00 | 1,227,051 |
| 2023-06-06 | 228.50 | 228.50 | 221.50 | 223.50 | 223.50 | 3,177,351 |
| 2023-06-05 | 230.00 | 238.50 | 227.00 | 227.50 | 227.50 | 3,678,846 |
| 2023-06-02 | 225.00 | 234.00 | 224.50 | 231.50 | 231.50 | 6,052,442 |
| 2023-06-01 | 219.00 | 223.50 | 217.00 | 222.50 | 222.50 | 1,467,237 |
| 2023-05-31 | 216.00 | 218.00 | 215.00 | 218.00 | 218.00 | 1,218,122 |
| 2023-05-30 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | 1,842,226 |
| 2023-05-29 | 220.00 | 221.50 | 218.50 | 219.00 | 219.00 | 898,251 |
| 2023-05-26 | 221.00 | 223.00 | 218.00 | 218.50 | 218.50 | 1,478,400 |
| 2023-05-25 | 224.50 | 224.50 | 220.00 | 222.50 | 222.50 | 1,249,556 |
| 2023-05-24 | 225.50 | 226.00 | 223.00 | 224.00 | 224.00 | 1,059,638 |
| 2023-05-23 | 227.00 | 228.00 | 225.00 | 225.50 | 225.50 | 796,308 |
| 2023-05-22 | 232.00 | 232.00 | 224.50 | 227.50 | 227.50 | 2,754,706 |
| 2023-05-19 | 226.50 | 233.00 | 226.50 | 230.50 | 230.50 | 1,729,852 |
| 2023-05-18 | 224.50 | 228.50 | 224.50 | 227.00 | 227.00 | 1,166,325 |
| 2023-05-17 | 226.00 | 226.50 | 224.00 | 224.50 | 224.50 | 1,399,734 |
| 2023-05-16 | 227.50 | 230.00 | 225.00 | 225.50 | 225.50 | 1,347,075 |
| 2023-05-15 | 229.00 | 233.50 | 228.00 | 228.50 | 228.50 | 1,112,522 |
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.