Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 288.50 | 288.50 | 278.00 | 278.00 | 278.00 | 1,441,999 |
| 2025-10-23 | 288.00 | 290.00 | 284.00 | 287.00 | 287.00 | 799,552 |
| 2025-10-22 | 284.50 | 292.00 | 284.50 | 291.00 | 291.00 | 1,268,221 |
| 2025-10-21 | 284.00 | 286.50 | 283.00 | 284.50 | 284.50 | 605,703 |
| 2025-10-20 | 285.00 | 285.50 | 281.50 | 284.00 | 284.00 | 502,520 |
| 2025-10-17 | 284.00 | 288.00 | 283.00 | 284.00 | 284.00 | 557,401 |
| 2025-10-16 | 284.50 | 290.00 | 282.50 | 288.00 | 288.00 | 1,498,944 |
| 2025-10-15 | 275.00 | 278.00 | 273.50 | 274.50 | 274.50 | 511,342 |
| 2025-10-14 | 279.50 | 281.50 | 274.00 | 274.50 | 274.50 | 679,583 |
| 2025-10-13 | 275.00 | 278.50 | 272.00 | 278.50 | 278.50 | 695,076 |
| 2025-10-09 | 282.00 | 283.50 | 278.50 | 278.50 | 278.50 | 508,781 |
| 2025-10-08 | 276.00 | 282.50 | 276.00 | 281.50 | 281.50 | 741,147 |
| 2025-10-07 | 272.50 | 278.00 | 271.50 | 275.50 | 275.50 | 655,095 |
| 2025-10-03 | 273.00 | 276.50 | 269.00 | 273.00 | 273.00 | 1,774,674 |
| 2025-10-02 | 284.50 | 284.50 | 280.00 | 280.00 | 280.00 | 1,122,450 |
| 2025-10-01 | 290.00 | 290.00 | 282.00 | 282.50 | 282.50 | 908,228 |
| 2025-09-30 | 291.50 | 292.00 | 287.50 | 290.00 | 290.00 | 631,315 |
| 2025-09-29 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | 0 |
| 2025-09-26 | 294.00 | 294.00 | 288.00 | 289.00 | 289.00 | 940,126 |
| 2025-09-25 | 295.50 | 297.50 | 293.50 | 294.50 | 294.50 | 510,585 |
| 2025-09-24 | 294.00 | 295.50 | 290.50 | 294.50 | 294.50 | 467,314 |
| 2025-09-23 | 294.00 | 296.00 | 291.00 | 294.00 | 294.00 | 927,443 |
| 2025-09-22 | 293.50 | 296.00 | 291.00 | 294.00 | 294.00 | 753,478 |
| 2025-09-19 | 295.50 | 296.00 | 288.50 | 292.00 | 292.00 | 1,203,506 |
| 2025-09-18 | 298.50 | 300.50 | 294.50 | 295.00 | 295.00 | 2,436,458 |
| 2025-09-17 | 286.00 | 297.50 | 285.00 | 294.50 | 294.50 | 2,492,890 |
| 2025-09-16 | 287.50 | 291.00 | 285.50 | 287.00 | 287.00 | 1,572,667 |
| 2025-09-15 | 289.50 | 291.00 | 283.50 | 284.00 | 284.00 | 1,912,753 |
| 2025-09-12 | 292.00 | 297.00 | 291.50 | 291.50 | 291.50 | 1,725,486 |
| 2025-09-11 | 291.00 | 294.50 | 287.50 | 287.50 | 287.50 | 1,401,459 |
| 2025-09-10 | 279.50 | 290.00 | 276.50 | 290.00 | 290.00 | 2,869,559 |
| 2025-09-09 | 288.00 | 288.00 | 277.50 | 279.50 | 279.50 | 1,573,676 |
| 2025-09-08 | 283.50 | 288.00 | 282.00 | 286.50 | 286.50 | 1,931,814 |
| 2025-09-05 | 282.00 | 284.50 | 279.00 | 282.50 | 282.50 | 1,316,546 |
| 2025-09-04 | 281.50 | 287.50 | 277.50 | 281.50 | 281.50 | 2,294,643 |
| 2025-09-03 | 271.00 | 281.00 | 264.50 | 281.00 | 281.00 | 6,339,903 |
| 2025-09-02 | 268.00 | 269.00 | 262.00 | 268.50 | 268.50 | 1,285,491 |
| 2025-09-01 | 268.00 | 271.00 | 264.00 | 267.00 | 267.00 | 1,056,184 |
| 2025-08-29 | 266.50 | 269.50 | 266.00 | 268.50 | 268.50 | 995,111 |
| 2025-08-28 | 264.00 | 267.50 | 263.00 | 265.00 | 265.00 | 646,335 |
| 2025-08-27 | 267.00 | 268.00 | 263.00 | 263.50 | 263.50 | 1,417,359 |
| 2025-08-26 | 268.00 | 268.00 | 265.00 | 266.00 | 266.00 | 598,522 |
| 2025-08-25 | 269.00 | 273.00 | 267.00 | 268.00 | 268.00 | 1,216,635 |
| 2025-08-22 | 268.00 | 269.00 | 264.00 | 267.00 | 267.00 | 1,800,230 |
| 2025-08-21 | 263.50 | 269.50 | 261.00 | 269.00 | 269.00 | 1,557,720 |
| 2025-08-20 | 263.00 | 264.50 | 259.50 | 263.00 | 263.00 | 1,094,848 |
| 2025-08-19 | 266.00 | 266.00 | 259.00 | 261.50 | 261.50 | 1,208,055 |
| 2025-08-18 | 266.50 | 271.00 | 262.50 | 266.50 | 266.50 | 1,353,288 |
| 2025-08-15 | 269.00 | 271.00 | 266.00 | 269.50 | 269.50 | 1,715,547 |
| 2025-08-14 | 263.00 | 271.50 | 262.00 | 269.00 | 263.00 | 1,505,990 |
| 2025-08-13 | 265.00 | 267.00 | 259.50 | 262.00 | 256.16 | 1,193,776 |
| 2025-08-12 | 266.00 | 267.00 | 263.00 | 263.00 | 257.13 | 833,639 |
| 2025-08-11 | 266.00 | 266.50 | 263.00 | 266.50 | 260.56 | 966,408 |
| 2025-08-08 | 269.00 | 270.00 | 264.00 | 267.00 | 267.00 | 1,038,544 |
| 2025-08-07 | 266.50 | 272.00 | 266.50 | 269.00 | 269.00 | 1,277,571 |
| 2025-08-06 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 1,077,429 |
| 2025-08-05 | 270.00 | 270.50 | 267.00 | 268.50 | 268.50 | 1,290,285 |
| 2025-08-04 | 265.50 | 269.50 | 264.50 | 269.50 | 269.50 | 766,377 |
| 2025-08-01 | 259.50 | 271.00 | 257.50 | 267.50 | 267.50 | 1,440,525 |
| 2025-07-31 | 267.00 | 267.00 | 263.00 | 264.50 | 264.50 | 465,758 |
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.