Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | 270.00 | 270.50 | 261.00 | 266.50 | 266.50 | 910,186 |
| 2025-07-29 | 271.00 | 272.50 | 265.50 | 268.50 | 268.50 | 1,682,200 |
| 2025-07-28 | 265.00 | 270.50 | 264.50 | 269.00 | 269.00 | 1,578,915 |
| 2025-07-25 | 266.00 | 268.00 | 263.50 | 265.00 | 265.00 | 1,202,531 |
| 2025-07-24 | 267.00 | 270.00 | 265.50 | 267.50 | 267.50 | 1,938,754 |
| 2025-07-23 | 263.00 | 269.00 | 262.00 | 266.50 | 266.50 | 2,753,442 |
| 2025-07-22 | 262.50 | 267.50 | 256.00 | 260.50 | 260.50 | 7,052,004 |
| 2025-07-21 | 254.50 | 263.50 | 253.00 | 263.50 | 263.50 | 3,790,440 |
| 2025-07-18 | 254.50 | 256.00 | 250.00 | 253.00 | 253.00 | 2,392,656 |
| 2025-07-17 | 251.50 | 257.50 | 251.50 | 254.00 | 254.00 | 2,461,761 |
| 2025-07-16 | 248.50 | 254.00 | 246.00 | 250.00 | 250.00 | 2,389,888 |
| 2025-07-15 | 246.00 | 248.00 | 243.00 | 245.00 | 245.00 | 843,175 |
| 2025-07-14 | 250.00 | 250.00 | 244.00 | 245.00 | 245.00 | 1,024,135 |
| 2025-07-11 | 250.00 | 252.50 | 247.50 | 250.00 | 250.00 | 843,219 |
| 2025-07-10 | 251.50 | 252.00 | 247.00 | 248.00 | 248.00 | 1,039,374 |
| 2025-07-09 | 250.00 | 253.00 | 248.50 | 251.50 | 251.50 | 1,136,252 |
| 2025-07-08 | 252.50 | 252.50 | 247.00 | 252.00 | 252.00 | 1,629,296 |
| 2025-07-07 | 254.50 | 255.00 | 249.00 | 255.00 | 255.00 | 1,117,288 |
| 2025-07-04 | 254.00 | 256.00 | 252.00 | 255.00 | 255.00 | 1,437,846 |
| 2025-07-03 | 265.00 | 269.00 | 250.50 | 251.50 | 251.50 | 3,541,466 |
| 2025-07-02 | 240.00 | 253.50 | 240.00 | 252.50 | 252.50 | 2,883,157 |
| 2025-07-01 | 239.50 | 246.00 | 236.00 | 238.50 | 238.50 | 5,081,423 |
| 2025-06-30 | 245.00 | 245.50 | 236.00 | 236.00 | 236.00 | 3,807,438 |
| 2025-06-27 | 241.00 | 245.50 | 237.50 | 245.00 | 245.00 | 1,834,870 |
| 2025-06-26 | 236.00 | 241.00 | 236.00 | 238.00 | 238.00 | 1,490,531 |
| 2025-06-25 | 235.00 | 239.50 | 231.00 | 235.50 | 235.50 | 2,182,084 |
| 2025-06-24 | 232.50 | 234.00 | 229.00 | 231.50 | 231.50 | 1,862,121 |
| 2025-06-23 | 224.50 | 229.50 | 222.00 | 229.00 | 229.00 | 2,047,140 |
| 2025-06-20 | 234.00 | 234.00 | 226.50 | 226.50 | 226.50 | 2,967,122 |
| 2025-06-19 | 238.50 | 239.50 | 231.50 | 233.00 | 233.00 | 2,739,665 |
| 2025-06-18 | 239.00 | 242.50 | 234.00 | 240.50 | 240.50 | 2,939,437 |
| 2025-06-17 | 235.50 | 246.50 | 235.50 | 243.00 | 243.00 | 2,915,329 |
| 2025-06-16 | 235.00 | 240.00 | 230.00 | 237.00 | 237.00 | 3,151,436 |
| 2025-06-13 | 243.00 | 244.50 | 238.00 | 238.50 | 238.50 | 1,313,493 |
| 2025-06-12 | 249.50 | 252.00 | 243.00 | 243.00 | 243.00 | 2,306,831 |
| 2025-06-11 | 249.00 | 250.00 | 242.00 | 247.50 | 247.50 | 2,748,243 |
| 2025-06-10 | 251.50 | 253.50 | 246.50 | 246.50 | 246.50 | 2,258,723 |
| 2025-06-09 | 249.00 | 254.00 | 247.50 | 249.50 | 249.50 | 2,564,111 |
| 2025-06-06 | 250.50 | 253.50 | 245.00 | 245.00 | 245.00 | 2,076,124 |
| 2025-06-05 | 258.50 | 263.00 | 247.50 | 248.00 | 248.00 | 2,809,485 |
| 2025-06-04 | 268.50 | 269.00 | 255.50 | 257.00 | 257.00 | 3,115,351 |
| 2025-06-03 | 269.00 | 270.00 | 264.00 | 267.00 | 267.00 | 1,458,050 |
| 2025-06-02 | 269.50 | 269.50 | 264.00 | 267.00 | 267.00 | 2,519,725 |
| 2025-05-29 | 275.00 | 280.00 | 273.00 | 276.00 | 276.00 | 2,650,931 |
| 2025-05-28 | 270.00 | 273.50 | 267.00 | 268.50 | 268.50 | 1,221,483 |
| 2025-05-27 | 271.50 | 271.50 | 265.50 | 266.00 | 266.00 | 1,212,220 |
| 2025-05-26 | 264.00 | 272.00 | 264.00 | 270.00 | 270.00 | 1,653,289 |
| 2025-05-23 | 263.00 | 272.50 | 262.00 | 268.00 | 268.00 | 2,712,376 |
| 2025-05-22 | 277.50 | 280.00 | 273.00 | 276.50 | 276.50 | 1,524,122 |
| 2025-05-21 | 272.00 | 280.00 | 270.00 | 279.50 | 279.50 | 1,302,401 |
| 2025-05-20 | 280.00 | 283.50 | 269.00 | 273.50 | 273.50 | 1,782,483 |
| 2025-05-19 | 280.50 | 282.50 | 279.50 | 280.00 | 280.00 | 997,365 |
| 2025-05-16 | 290.00 | 290.00 | 281.50 | 285.50 | 285.50 | 798,225 |
| 2025-05-15 | 284.00 | 284.00 | 278.50 | 284.00 | 284.00 | 966,212 |
| 2025-05-14 | 283.50 | 286.50 | 281.00 | 282.50 | 282.50 | 1,599,580 |
| 2025-05-13 | 285.00 | 288.00 | 277.00 | 278.00 | 278.00 | 1,351,483 |
| 2025-05-12 | 279.00 | 282.50 | 275.50 | 282.50 | 282.50 | 1,026,483 |
| 2025-05-09 | 266.00 | 276.00 | 265.50 | 275.00 | 275.00 | 1,652,265 |
| 2025-05-08 | 254.00 | 265.00 | 253.50 | 265.00 | 265.00 | 2,515,669 |
| 2025-05-07 | 253.50 | 260.50 | 252.50 | 259.50 | 259.50 | 2,473,735 |
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.