Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 237.50 | 253.50 | 237.50 | 248.00 | 248.00 | 7,552,282 |
| 2025-05-05 | 270.00 | 272.00 | 256.50 | 256.50 | 256.50 | 3,019,493 |
| 2025-05-02 | 288.00 | 289.00 | 281.00 | 284.50 | 284.50 | 1,022,630 |
| 2025-04-30 | 287.00 | 288.00 | 282.00 | 284.00 | 284.00 | 890,181 |
| 2025-04-29 | 292.00 | 292.00 | 282.00 | 286.00 | 286.00 | 1,429,077 |
| 2025-04-28 | 282.50 | 286.50 | 282.00 | 283.50 | 283.50 | 966,343 |
| 2025-04-25 | 275.50 | 283.00 | 273.50 | 282.00 | 282.00 | 1,743,248 |
| 2025-04-24 | 269.00 | 277.00 | 269.00 | 274.00 | 274.00 | 2,445,554 |
| 2025-04-23 | 258.00 | 274.00 | 258.00 | 271.00 | 271.00 | 2,571,266 |
| 2025-04-22 | 244.50 | 257.00 | 239.00 | 252.50 | 252.50 | 3,359,332 |
| 2025-04-21 | 258.50 | 260.00 | 246.50 | 247.00 | 247.00 | 2,396,878 |
| 2025-04-18 | 268.00 | 268.00 | 259.00 | 261.00 | 261.00 | 2,192,166 |
| 2025-04-17 | 269.50 | 277.00 | 265.50 | 268.00 | 268.00 | 1,632,620 |
| 2025-04-16 | 274.00 | 279.00 | 268.00 | 268.50 | 268.50 | 2,784,676 |
| 2025-04-15 | 272.00 | 280.50 | 270.50 | 279.00 | 279.00 | 2,953,276 |
| 2025-04-14 | 257.50 | 279.00 | 256.00 | 271.50 | 271.50 | 4,364,941 |
| 2025-04-11 | 250.00 | 256.50 | 229.00 | 256.00 | 256.00 | 5,682,496 |
| 2025-04-10 | 254.00 | 254.00 | 253.00 | 254.00 | 254.00 | 5,465,833 |
| 2025-04-09 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1,231,256 |
| 2025-04-08 | 256.50 | 256.50 | 256.50 | 256.50 | 256.50 | 1,836,610 |
| 2025-04-07 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 295,796 |
| 2025-04-02 | 316.50 | 318.50 | 311.50 | 316.50 | 316.50 | 853,142 |
| 2025-04-01 | 311.00 | 318.50 | 309.50 | 316.50 | 316.50 | 1,213,753 |
| 2025-03-31 | 319.00 | 319.00 | 306.00 | 306.50 | 306.50 | 2,359,388 |
| 2025-03-28 | 322.00 | 323.00 | 316.50 | 323.00 | 323.00 | 1,382,677 |
| 2025-03-27 | 331.00 | 331.00 | 316.00 | 322.00 | 322.00 | 2,890,663 |
| 2025-03-26 | 343.00 | 346.50 | 341.50 | 343.50 | 343.50 | 1,343,992 |
| 2025-03-25 | 342.50 | 345.50 | 339.50 | 343.50 | 343.50 | 1,366,577 |
| 2025-03-24 | 341.00 | 345.50 | 337.00 | 342.00 | 342.00 | 1,742,161 |
| 2025-03-21 | 337.00 | 340.00 | 335.50 | 340.00 | 340.00 | 1,679,258 |
| 2025-03-20 | 337.50 | 338.00 | 334.50 | 335.00 | 335.00 | 1,238,124 |
| 2025-03-19 | 332.00 | 338.00 | 331.50 | 333.00 | 333.00 | 1,507,639 |
| 2025-03-18 | 331.00 | 335.00 | 328.50 | 332.00 | 332.00 | 1,716,955 |
| 2025-03-17 | 339.00 | 344.00 | 329.00 | 329.00 | 329.00 | 2,729,428 |
| 2025-03-14 | 350.00 | 351.50 | 332.00 | 338.50 | 338.50 | 3,734,708 |
| 2025-03-13 | 363.00 | 365.00 | 350.50 | 351.00 | 351.00 | 2,601,976 |
| 2025-03-12 | 362.50 | 364.00 | 358.50 | 362.00 | 362.00 | 1,521,240 |
| 2025-03-11 | 376.00 | 376.00 | 359.00 | 361.50 | 361.50 | 3,172,167 |
| 2025-03-10 | 384.50 | 384.50 | 375.00 | 379.00 | 379.00 | 1,244,423 |
| 2025-03-07 | 385.00 | 386.00 | 382.50 | 384.50 | 384.50 | 1,316,140 |
| 2025-03-06 | 382.50 | 387.50 | 382.50 | 384.00 | 384.00 | 1,239,855 |
| 2025-03-05 | 384.50 | 389.50 | 380.50 | 384.50 | 384.50 | 1,273,951 |
| 2025-03-04 | 382.00 | 386.00 | 376.00 | 384.00 | 384.00 | 1,842,140 |
| 2025-03-03 | 376.00 | 388.00 | 373.50 | 385.00 | 385.00 | 1,387,873 |
| 2025-02-27 | 378.50 | 381.50 | 374.50 | 377.00 | 377.00 | 876,051 |
| 2025-02-26 | 379.50 | 380.00 | 375.00 | 377.50 | 377.50 | 746,318 |
| 2025-02-25 | 383.00 | 386.00 | 378.50 | 381.00 | 381.00 | 1,079,896 |
| 2025-02-24 | 387.00 | 387.00 | 378.00 | 380.50 | 380.50 | 1,279,633 |
| 2025-02-21 | 370.00 | 395.00 | 367.00 | 389.50 | 389.50 | 2,986,632 |
| 2025-02-20 | 358.00 | 369.50 | 358.00 | 369.50 | 369.50 | 1,941,306 |
| 2025-02-19 | 359.50 | 360.00 | 355.50 | 357.50 | 357.50 | 750,115 |
| 2025-02-18 | 348.00 | 360.50 | 347.00 | 360.00 | 360.00 | 1,701,322 |
| 2025-02-17 | 350.00 | 351.00 | 346.00 | 349.00 | 349.00 | 371,526 |
| 2025-02-14 | 353.50 | 354.00 | 345.00 | 349.50 | 349.50 | 1,132,739 |
| 2025-02-13 | 353.50 | 356.00 | 351.00 | 354.50 | 354.50 | 906,041 |
| 2025-02-12 | 361.00 | 361.00 | 349.50 | 352.50 | 352.50 | 1,082,380 |
| 2025-02-11 | 351.00 | 353.00 | 346.50 | 351.50 | 351.50 | 1,111,814 |
| 2025-02-10 | 355.00 | 355.00 | 348.00 | 348.00 | 348.00 | 909,882 |
| 2025-02-07 | 355.50 | 357.00 | 350.50 | 355.00 | 355.00 | 714,798 |
| 2025-02-06 | 355.00 | 357.50 | 350.50 | 355.50 | 355.50 | 955,969 |
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.