Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 323.50 | 327.50 | 319.50 | 323.50 | 323.50 | 1,180,248 |
| 2026-01-20 | 319.00 | 326.00 | 318.50 | 325.50 | 325.50 | 1,123,482 |
| 2026-01-19 | 325.00 | 336.00 | 319.50 | 320.50 | 320.50 | 1,382,620 |
| 2026-01-16 | 338.50 | 339.50 | 324.50 | 326.00 | 326.00 | 1,471,235 |
| 2026-01-15 | 332.00 | 344.00 | 328.00 | 338.50 | 338.50 | 3,873,943 |
| 2026-01-14 | 314.00 | 334.50 | 313.00 | 327.00 | 327.00 | 2,970,505 |
| 2026-01-13 | 314.00 | 314.50 | 307.50 | 308.00 | 308.00 | 1,307,583 |
| 2026-01-12 | 317.00 | 317.50 | 309.50 | 313.50 | 313.50 | 1,264,763 |
| 2026-01-09 | 314.00 | 324.50 | 313.00 | 317.50 | 317.50 | 2,870,560 |
| 2026-01-08 | 298.00 | 312.00 | 297.00 | 309.50 | 309.50 | 2,007,631 |
| 2026-01-07 | 293.00 | 299.50 | 291.50 | 297.50 | 297.50 | 1,540,610 |
| 2026-01-06 | 289.50 | 292.50 | 288.00 | 291.50 | 291.50 | 1,166,329 |
| 2026-01-05 | 284.00 | 288.50 | 279.50 | 287.00 | 287.00 | 1,330,060 |
| 2026-01-02 | 290.50 | 292.00 | 283.50 | 283.50 | 283.50 | 1,019,893 |
| 2025-12-31 | 299.00 | 299.00 | 288.50 | 288.50 | 288.50 | 1,428,601 |
| 2025-12-30 | 294.50 | 299.50 | 294.50 | 299.00 | 299.00 | 583,392 |
| 2025-12-29 | 298.00 | 298.00 | 294.00 | 294.50 | 294.50 | 436,109 |
| 2025-12-26 | 299.00 | 301.50 | 294.50 | 294.50 | 294.50 | 1,401,568 |
| 2025-12-24 | 301.00 | 303.50 | 297.00 | 297.00 | 297.00 | 1,363,268 |
| 2025-12-23 | 299.00 | 304.50 | 297.00 | 298.50 | 298.50 | 1,386,111 |
| 2025-12-22 | 301.50 | 303.00 | 295.50 | 299.00 | 299.00 | 1,777,019 |
| 2025-12-19 | 298.00 | 306.00 | 298.00 | 301.50 | 301.50 | 2,537,195 |
| 2025-12-18 | 304.00 | 305.50 | 295.00 | 296.50 | 296.50 | 1,989,310 |
| 2025-12-17 | 301.00 | 308.50 | 301.00 | 303.00 | 303.00 | 2,553,465 |
| 2025-12-16 | 294.00 | 301.50 | 294.00 | 298.50 | 298.50 | 2,000,395 |
| 2025-12-15 | 297.00 | 303.00 | 294.00 | 294.00 | 294.00 | 1,264,416 |
| 2025-12-12 | 294.50 | 301.00 | 294.50 | 298.50 | 298.50 | 766,225 |
| 2025-12-11 | 299.00 | 299.50 | 292.50 | 294.50 | 294.50 | 971,422 |
| 2025-12-10 | 296.00 | 301.00 | 294.50 | 296.50 | 296.50 | 918,475 |
| 2025-12-09 | 302.00 | 302.00 | 294.00 | 295.00 | 295.00 | 985,463 |
| 2025-12-08 | 306.00 | 306.50 | 300.00 | 300.50 | 300.50 | 728,265 |
| 2025-12-05 | 309.50 | 310.00 | 301.00 | 306.00 | 306.00 | 926,032 |
| 2025-12-04 | 307.50 | 311.00 | 307.50 | 309.50 | 309.50 | 472,131 |
| 2025-12-03 | 320.00 | 322.00 | 307.00 | 307.00 | 307.00 | 1,985,318 |
| 2025-12-02 | 321.50 | 323.00 | 317.50 | 318.00 | 318.00 | 1,162,127 |
| 2025-12-01 | 316.50 | 322.00 | 316.50 | 320.00 | 320.00 | 823,373 |
| 2025-11-28 | 320.50 | 322.00 | 316.00 | 316.50 | 316.50 | 780,166 |
| 2025-11-27 | 321.50 | 324.50 | 316.00 | 318.50 | 318.50 | 1,051,595 |
| 2025-11-26 | 317.00 | 328.50 | 313.00 | 321.00 | 321.00 | 2,537,186 |
| 2025-11-25 | 307.00 | 308.50 | 301.50 | 308.50 | 308.50 | 1,213,300 |
| 2025-11-24 | 303.00 | 309.50 | 295.00 | 309.00 | 309.00 | 1,704,832 |
| 2025-11-21 | 292.50 | 303.00 | 290.50 | 300.50 | 300.50 | 2,456,227 |
| 2025-11-20 | 311.00 | 313.50 | 287.00 | 291.50 | 291.50 | 3,234,948 |
| 2025-11-19 | 296.00 | 316.00 | 292.50 | 311.00 | 311.00 | 2,974,526 |
| 2025-11-18 | 307.50 | 308.50 | 294.50 | 298.00 | 298.00 | 1,672,494 |
| 2025-11-17 | 309.00 | 315.00 | 302.50 | 309.00 | 309.00 | 1,325,415 |
| 2025-11-14 | 295.00 | 321.50 | 294.00 | 307.50 | 307.50 | 3,920,854 |
| 2025-11-13 | 293.00 | 295.00 | 288.50 | 295.00 | 295.00 | 608,598 |
| 2025-11-12 | 286.00 | 290.00 | 283.50 | 290.00 | 290.00 | 533,763 |
| 2025-11-11 | 284.50 | 289.50 | 284.00 | 285.00 | 285.00 | 516,158 |
| 2025-11-10 | 290.50 | 294.00 | 281.50 | 283.00 | 283.00 | 1,000,070 |
| 2025-11-07 | 286.50 | 301.50 | 284.50 | 295.00 | 295.00 | 3,322,358 |
| 2025-11-06 | 278.00 | 278.00 | 274.00 | 277.50 | 277.50 | 733,175 |
| 2025-11-05 | 270.00 | 277.00 | 265.00 | 277.00 | 277.00 | 1,276,826 |
| 2025-11-04 | 271.00 | 274.50 | 268.00 | 270.00 | 270.00 | 912,610 |
| 2025-11-03 | 272.50 | 274.50 | 269.00 | 270.00 | 270.00 | 774,172 |
| 2025-10-31 | 273.50 | 273.50 | 269.00 | 269.00 | 269.00 | 639,151 |
| 2025-10-30 | 276.50 | 278.50 | 270.00 | 271.50 | 271.50 | 1,043,560 |
| 2025-10-29 | 282.00 | 282.00 | 269.00 | 276.00 | 276.00 | 1,643,840 |
| 2025-10-28 | 281.00 | 283.50 | 279.00 | 282.00 | 282.00 | 557,267 |
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.