Makalot Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	215.00	215.00	211.00	214.50	214.50	1,165,088
2026-07-22	220.00	220.00	214.00	214.50	214.50	1,706,483
2026-07-21	217.00	219.50	214.50	218.00	218.00	1,178,114
2026-07-20	218.50	221.00	213.50	216.00	216.00	1,045,040
2026-07-17	216.50	222.00	214.00	216.00	216.00	2,046,175
2026-07-16	217.00	220.50	215.50	219.50	219.50	1,284,147
2026-07-15	222.00	222.00	215.50	217.00	217.00	1,606,415
2026-07-14	226.00	226.00	217.50	220.00	220.00	1,931,664
2026-07-13	224.50	228.00	223.50	226.00	226.00	2,706,695
2026-07-10	222.50	222.50	222.50	222.50	222.50	0
2026-07-09	224.50	225.00	219.50	222.50	222.50	1,927,565
2026-07-08	233.00	234.00	221.00	224.00	224.00	3,749,416
2026-07-07	231.00	233.50	227.50	231.50	231.50	4,879,848
2026-07-06	230.00	233.50	227.50	230.00	230.00	3,083,178
2026-07-03	222.00	230.00	221.50	228.50	228.50	2,719,650
2026-07-02	223.50	225.00	220.50	222.00	222.00	1,403,330
2026-07-01	220.00	225.00	217.00	224.00	224.00	3,262,064
2026-06-30	222.00	224.00	217.00	219.00	219.00	2,290,415
2026-06-29	217.00	222.50	217.00	222.00	222.00	2,293,570
2026-06-26	220.50	224.00	216.00	216.00	216.00	3,070,238
2026-06-25	220.00	227.00	220.00	221.00	221.00	6,723,424
2026-06-24	215.00	219.00	214.00	217.00	217.00	5,608,176
2026-06-23	213.50	217.50	210.00	215.00	215.00	5,178,373
2026-06-22	222.00	223.50	213.50	213.50	213.50	5,605,903
2026-06-18	217.00	221.50	216.50	221.50	221.50	4,378,841
2026-06-17	219.50	220.00	216.00	217.00	217.00	1,716,745
2026-06-16	218.00	222.00	215.00	219.50	219.50	2,941,349
2026-06-15	227.00	227.00	217.00	218.00	218.00	3,143,889
2026-06-12	228.00	228.00	223.50	224.00	224.00	1,057,500
2026-06-11	220.50	226.00	219.00	225.00	225.00	1,762,133
2026-06-10	226.00	227.50	221.00	222.00	222.00	1,996,935
2026-06-09	225.50	228.00	224.00	226.00	226.00	1,610,288
2026-06-08	214.00	225.50	213.00	225.00	225.00	3,152,804
2026-06-05	233.00	234.00	226.50	228.00	228.00	2,395,785
2026-06-04	231.00	232.50	228.00	230.00	230.00	2,983,133
2026-06-03	227.00	232.00	224.00	230.50	230.50	3,416,858
2026-06-02	222.50	226.00	220.50	226.00	226.00	2,406,297
2026-06-01	216.50	223.50	215.50	222.50	222.50	2,907,072
2026-05-29	217.50	219.50	216.00	216.50	216.50	1,703,523
2026-05-28	217.50	221.00	215.50	217.50	217.50	2,595,387
2026-05-27	215.00	220.50	213.00	215.50	215.50	4,033,626
2026-05-26	215.50	217.50	211.50	212.00	212.00	2,566,586
2026-05-25	219.00	219.50	215.50	215.50	215.50	2,974,626
2026-05-22	218.00	222.00	215.50	219.00	219.00	2,380,577
2026-05-21	216.00	217.50	214.00	217.50	217.50	2,289,620
2026-05-20	212.50	217.00	210.50	213.00	213.00	2,676,710
2026-05-19	214.00	215.50	209.50	210.00	210.00	2,172,287
2026-05-18	219.00	220.00	213.00	213.50	213.50	1,993,075
2026-05-15	224.00	225.50	217.00	218.00	218.00	3,141,694
2026-05-14	231.00	231.00	222.50	223.00	223.00	2,679,563
2026-05-13	228.00	232.00	225.50	229.00	229.00	3,105,388
2026-05-12	218.50	230.50	216.50	228.50	228.50	4,747,251
2026-05-11	223.50	226.00	215.50	218.00	218.00	2,006,587
2026-05-08	223.00	225.50	218.00	221.50	221.50	2,579,588
2026-05-07	212.00	224.00	212.00	220.50	220.50	3,189,774
2026-05-06	211.00	216.00	208.00	212.50	212.50	2,313,539
2026-05-05	211.00	213.00	203.00	211.00	211.00	4,003,922
2026-05-04	211.50	212.50	208.50	211.00	211.00	1,485,365
2026-04-30	212.00	213.50	210.00	211.50	211.50	1,300,379
2026-04-29	220.00	220.00	211.50	212.00	212.00	2,121,704

← NewerPage 2 of 21 · 1,220 trading daysOlder →

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.