Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 220.00 | 220.00 | 211.50 | 212.00 | 212.00 | 2,121,704 |
| 2026-04-28 | 216.00 | 218.00 | 214.50 | 217.50 | 217.50 | 1,875,363 |
| 2026-04-27 | 219.00 | 219.00 | 213.00 | 215.00 | 215.00 | 2,091,528 |
| 2026-04-24 | 220.00 | 220.00 | 215.50 | 217.00 | 217.00 | 1,882,820 |
| 2026-04-23 | 218.50 | 223.00 | 215.00 | 220.00 | 220.00 | 2,009,352 |
| 2026-04-22 | 224.50 | 224.50 | 218.00 | 220.00 | 220.00 | 2,239,277 |
| 2026-04-21 | 226.00 | 227.00 | 222.00 | 224.50 | 224.50 | 1,577,219 |
| 2026-04-20 | 217.00 | 226.50 | 217.00 | 225.00 | 225.00 | 2,759,106 |
| 2026-04-17 | 217.50 | 217.50 | 215.00 | 215.00 | 215.00 | 1,139,504 |
| 2026-04-16 | 219.00 | 219.00 | 215.00 | 216.50 | 216.50 | 1,592,710 |
| 2026-04-15 | 216.50 | 218.00 | 213.50 | 215.00 | 215.00 | 1,294,355 |
| 2026-04-14 | 217.00 | 220.00 | 214.50 | 216.50 | 216.50 | 1,391,666 |
| 2026-04-13 | 221.00 | 221.00 | 211.00 | 215.50 | 215.50 | 2,246,391 |
| 2026-04-10 | 224.00 | 224.00 | 218.50 | 219.50 | 219.50 | 995,224 |
| 2026-04-09 | 223.00 | 224.50 | 220.50 | 222.50 | 222.50 | 1,303,351 |
| 2026-04-08 | 220.00 | 221.50 | 217.50 | 220.00 | 220.00 | 1,785,401 |
| 2026-04-07 | 222.50 | 222.50 | 216.50 | 218.50 | 218.50 | 1,313,458 |
| 2026-04-02 | 228.00 | 229.50 | 215.50 | 219.00 | 219.00 | 2,827,069 |
| 2026-04-01 | 234.00 | 234.00 | 225.50 | 228.00 | 228.00 | 3,449,044 |
| 2026-03-31 | 230.00 | 235.00 | 226.00 | 227.50 | 227.50 | 2,515,206 |
| 2026-03-30 | 244.00 | 244.50 | 235.50 | 235.50 | 235.50 | 1,805,599 |
| 2026-03-27 | 243.00 | 250.00 | 243.00 | 247.00 | 247.00 | 2,260,312 |
| 2026-03-26 | 262.00 | 262.50 | 241.50 | 246.00 | 246.00 | 4,539,095 |
| 2026-03-25 | 275.00 | 275.00 | 268.00 | 268.00 | 259.00 | 1,899,150 |
| 2026-03-24 | 273.00 | 273.50 | 270.00 | 270.00 | 260.93 | 1,271,906 |
| 2026-03-23 | 280.00 | 282.00 | 267.00 | 267.00 | 258.03 | 1,969,150 |
| 2026-03-20 | 292.00 | 293.00 | 275.50 | 285.00 | 275.43 | 3,419,647 |
| 2026-03-19 | 292.00 | 294.50 | 287.00 | 293.00 | 293.00 | 1,972,206 |
| 2026-03-18 | 290.50 | 299.00 | 289.00 | 297.00 | 297.00 | 1,612,794 |
| 2026-03-17 | 293.50 | 296.00 | 287.00 | 287.00 | 287.00 | 1,351,316 |
| 2026-03-16 | 286.00 | 302.00 | 283.00 | 293.00 | 293.00 | 1,386,000 |
| 2026-03-13 | 285.00 | 294.00 | 280.50 | 285.50 | 285.50 | 2,076,442 |
| 2026-03-12 | 286.00 | 293.00 | 285.50 | 289.00 | 289.00 | 1,645,677 |
| 2026-03-11 | 288.50 | 291.50 | 283.00 | 288.50 | 288.50 | 1,673,585 |
| 2026-03-10 | 297.00 | 299.50 | 287.00 | 287.50 | 287.50 | 1,634,704 |
| 2026-03-09 | 298.00 | 299.50 | 290.00 | 292.50 | 292.50 | 1,363,254 |
| 2026-03-06 | 308.00 | 309.00 | 301.00 | 308.00 | 308.00 | 964,165 |
| 2026-03-05 | 312.00 | 312.00 | 300.50 | 309.50 | 309.50 | 1,481,256 |
| 2026-03-04 | 315.00 | 315.00 | 306.00 | 306.50 | 306.50 | 2,637,755 |
| 2026-03-03 | 320.00 | 324.50 | 310.00 | 315.00 | 315.00 | 2,235,176 |
| 2026-03-02 | 319.00 | 325.00 | 319.00 | 320.50 | 320.50 | 1,634,442 |
| 2026-02-26 | 320.00 | 327.00 | 319.00 | 320.00 | 320.00 | 1,086,029 |
| 2026-02-25 | 320.00 | 325.00 | 317.50 | 320.00 | 320.00 | 1,671,500 |
| 2026-02-24 | 322.00 | 323.00 | 313.50 | 318.50 | 318.50 | 1,933,280 |
| 2026-02-23 | 314.00 | 326.00 | 305.50 | 322.00 | 322.00 | 1,480,518 |
| 2026-02-11 | 314.00 | 315.50 | 310.00 | 310.50 | 310.50 | 619,455 |
| 2026-02-10 | 315.00 | 317.50 | 311.50 | 313.00 | 313.00 | 774,111 |
| 2026-02-09 | 320.00 | 320.50 | 310.00 | 313.00 | 313.00 | 822,395 |
| 2026-02-06 | 318.00 | 319.00 | 313.00 | 318.00 | 318.00 | 488,056 |
| 2026-02-05 | 312.00 | 324.50 | 312.00 | 319.00 | 319.00 | 1,306,362 |
| 2026-02-04 | 311.50 | 317.00 | 307.00 | 312.00 | 312.00 | 1,529,415 |
| 2026-02-03 | 311.00 | 318.00 | 309.50 | 315.00 | 315.00 | 735,377 |
| 2026-02-02 | 306.50 | 310.00 | 304.00 | 309.00 | 309.00 | 646,396 |
| 2026-01-30 | 315.00 | 315.00 | 305.50 | 305.50 | 305.50 | 952,288 |
| 2026-01-29 | 312.00 | 316.50 | 308.00 | 313.00 | 313.00 | 1,002,397 |
| 2026-01-28 | 321.50 | 321.50 | 310.50 | 311.00 | 311.00 | 1,339,500 |
| 2026-01-27 | 321.00 | 323.00 | 317.50 | 320.00 | 320.00 | 935,165 |
| 2026-01-26 | 320.00 | 322.00 | 314.50 | 319.50 | 319.50 | 967,580 |
| 2026-01-23 | 329.00 | 329.00 | 314.00 | 317.00 | 317.00 | 1,499,519 |
| 2026-01-22 | 328.00 | 333.50 | 324.50 | 326.50 | 326.50 | 1,560,077 |
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.