Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 227.00 | 229.00 | 223.00 | 224.00 | 210.21 | 1,434,001 |
| 2023-02-08 | 224.50 | 229.50 | 224.00 | 228.00 | 213.96 | 2,343,311 |
| 2023-02-07 | 223.00 | 229.00 | 222.50 | 225.00 | 211.15 | 3,237,751 |
| 2023-02-06 | 219.00 | 223.50 | 218.50 | 221.00 | 207.39 | 1,519,756 |
| 2023-02-03 | 217.00 | 221.00 | 216.00 | 220.50 | 206.92 | 2,304,045 |
| 2023-02-02 | 216.50 | 217.00 | 212.00 | 216.00 | 202.70 | 3,528,975 |
| 2023-02-01 | 219.00 | 219.50 | 211.50 | 216.50 | 203.17 | 4,112,049 |
| 2023-01-31 | 226.50 | 226.50 | 215.00 | 218.00 | 204.58 | 5,327,095 |
| 2023-01-30 | 236.00 | 240.50 | 226.50 | 228.00 | 213.96 | 3,162,048 |
| 2023-01-17 | 227.00 | 237.50 | 227.00 | 234.00 | 219.59 | 2,662,493 |
| 2023-01-16 | 231.50 | 231.50 | 224.00 | 227.00 | 213.02 | 1,772,541 |
| 2023-01-13 | 228.50 | 234.50 | 226.00 | 231.50 | 217.25 | 1,878,076 |
| 2023-01-12 | 228.00 | 229.00 | 225.00 | 228.00 | 213.96 | 913,609 |
| 2023-01-11 | 227.50 | 229.00 | 224.50 | 227.50 | 213.49 | 964,832 |
| 2023-01-10 | 230.00 | 231.50 | 226.00 | 226.50 | 212.55 | 1,265,054 |
| 2023-01-09 | 228.00 | 233.00 | 224.00 | 230.50 | 216.31 | 1,780,551 |
| 2023-01-06 | 230.00 | 230.00 | 224.00 | 225.50 | 211.62 | 1,633,789 |
| 2023-01-05 | 226.00 | 230.00 | 222.50 | 230.00 | 215.84 | 1,974,548 |
| 2023-01-04 | 227.50 | 228.50 | 223.00 | 224.50 | 210.68 | 2,041,736 |
| 2023-01-03 | 232.00 | 234.50 | 224.00 | 225.50 | 211.62 | 2,767,150 |
| 2022-12-30 | 231.00 | 235.50 | 231.00 | 233.00 | 218.65 | 1,181,673 |
| 2022-12-29 | 241.50 | 241.50 | 228.50 | 231.00 | 216.78 | 2,115,662 |
| 2022-12-28 | 240.50 | 243.50 | 237.50 | 240.50 | 225.69 | 834,528 |
| 2022-12-27 | 237.00 | 242.00 | 236.50 | 241.50 | 226.63 | 532,491 |
| 2022-12-26 | 238.50 | 240.00 | 236.00 | 237.00 | 222.41 | 287,976 |
| 2022-12-23 | 238.50 | 240.50 | 235.00 | 238.50 | 223.82 | 510,037 |
| 2022-12-22 | 240.50 | 247.50 | 238.50 | 238.50 | 223.82 | 1,286,095 |
| 2022-12-21 | 232.00 | 243.00 | 231.00 | 240.00 | 225.22 | 1,542,105 |
| 2022-12-20 | 236.00 | 239.50 | 231.00 | 231.00 | 216.78 | 1,007,739 |
| 2022-12-19 | 234.50 | 243.00 | 234.50 | 240.50 | 225.69 | 779,072 |
| 2022-12-16 | 243.00 | 244.50 | 237.50 | 237.50 | 222.88 | 854,529 |
| 2022-12-15 | 241.00 | 250.00 | 240.50 | 245.00 | 229.92 | 1,731,017 |
| 2022-12-14 | 239.00 | 243.50 | 238.00 | 243.00 | 228.04 | 823,861 |
| 2022-12-13 | 242.50 | 245.50 | 238.50 | 238.50 | 223.82 | 1,434,572 |
| 2022-12-12 | 242.00 | 247.50 | 240.50 | 242.50 | 227.57 | 858,930 |
| 2022-12-09 | 245.00 | 250.00 | 241.50 | 244.50 | 229.45 | 2,525,487 |
| 2022-12-08 | 235.00 | 243.50 | 235.00 | 242.00 | 227.10 | 2,078,532 |
| 2022-12-07 | 235.00 | 238.00 | 230.50 | 236.50 | 221.94 | 1,331,600 |
| 2022-12-06 | 237.00 | 242.50 | 234.50 | 235.00 | 220.53 | 2,026,739 |
| 2022-12-05 | 236.00 | 241.00 | 235.00 | 238.00 | 223.35 | 2,158,135 |
| 2022-12-02 | 235.00 | 237.50 | 232.00 | 236.50 | 221.94 | 1,291,612 |
| 2022-12-01 | 234.00 | 238.00 | 232.00 | 235.00 | 220.53 | 1,514,220 |
| 2022-11-30 | 225.00 | 233.00 | 225.00 | 233.00 | 218.65 | 3,138,890 |
| 2022-11-29 | 220.00 | 227.00 | 219.00 | 225.00 | 211.15 | 2,008,953 |
| 2022-11-28 | 217.00 | 221.50 | 214.50 | 221.00 | 207.39 | 1,374,665 |
| 2022-11-25 | 224.00 | 224.50 | 217.00 | 218.00 | 204.58 | 1,370,088 |
| 2022-11-24 | 224.50 | 226.00 | 217.50 | 224.00 | 210.21 | 2,052,343 |
| 2022-11-23 | 221.00 | 222.00 | 217.50 | 221.00 | 207.39 | 1,488,695 |
| 2022-11-22 | 221.50 | 222.00 | 215.50 | 219.00 | 205.52 | 1,718,302 |
| 2022-11-21 | 225.00 | 226.00 | 219.50 | 221.00 | 207.39 | 1,475,632 |
| 2022-11-18 | 220.00 | 226.00 | 219.50 | 225.00 | 211.15 | 2,159,210 |
| 2022-11-17 | 223.50 | 225.00 | 217.50 | 220.00 | 206.45 | 3,351,408 |
| 2022-11-16 | 228.50 | 230.00 | 222.00 | 225.00 | 211.15 | 2,951,374 |
| 2022-11-15 | 228.50 | 231.50 | 224.00 | 229.00 | 214.90 | 2,521,724 |
| 2022-11-14 | 222.00 | 229.00 | 220.50 | 227.00 | 213.02 | 2,975,172 |
| 2022-11-11 | 217.00 | 221.00 | 212.50 | 220.50 | 206.92 | 3,375,112 |
| 2022-11-10 | 214.50 | 218.00 | 210.50 | 213.00 | 199.89 | 2,153,512 |
| 2022-11-09 | 216.00 | 216.50 | 211.50 | 212.50 | 199.42 | 2,029,384 |
| 2022-11-08 | 215.00 | 216.00 | 212.00 | 213.50 | 200.35 | 1,712,713 |
| 2022-11-07 | 217.50 | 217.50 | 210.50 | 213.50 | 200.35 | 1,991,878 |
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.