Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 355.00 | 360.00 | 351.50 | 354.50 | 354.50 | 1,369,700 |
| 2025-02-04 | 353.50 | 357.50 | 348.00 | 352.00 | 352.00 | 1,670,981 |
| 2025-02-03 | 344.00 | 357.50 | 340.50 | 357.50 | 357.50 | 1,933,212 |
| 2025-01-22 | 344.50 | 347.00 | 340.50 | 347.00 | 347.00 | 783,111 |
| 2025-01-21 | 347.00 | 348.00 | 341.50 | 343.00 | 343.00 | 660,223 |
| 2025-01-20 | 346.50 | 350.00 | 342.50 | 347.00 | 347.00 | 934,718 |
| 2025-01-17 | 342.50 | 347.50 | 341.00 | 345.00 | 345.00 | 932,287 |
| 2025-01-16 | 342.50 | 348.50 | 340.00 | 340.00 | 340.00 | 1,273,360 |
| 2025-01-15 | 339.00 | 342.00 | 335.50 | 340.00 | 340.00 | 1,126,704 |
| 2025-01-14 | 335.00 | 342.50 | 334.50 | 337.00 | 337.00 | 1,192,894 |
| 2025-01-13 | 336.00 | 338.00 | 331.50 | 335.00 | 335.00 | 1,339,473 |
| 2025-01-10 | 340.00 | 342.00 | 334.00 | 337.00 | 337.00 | 1,035,925 |
| 2025-01-09 | 342.00 | 345.50 | 339.00 | 342.00 | 342.00 | 1,658,307 |
| 2025-01-08 | 327.50 | 343.00 | 327.50 | 342.00 | 342.00 | 1,961,848 |
| 2025-01-07 | 330.00 | 332.00 | 327.50 | 327.50 | 327.50 | 1,783,793 |
| 2025-01-06 | 331.00 | 333.50 | 327.00 | 329.00 | 329.00 | 1,665,169 |
| 2025-01-03 | 330.00 | 338.00 | 325.00 | 328.50 | 328.50 | 1,905,683 |
| 2025-01-02 | 320.00 | 336.00 | 319.50 | 330.00 | 330.00 | 3,128,091 |
| 2024-12-31 | 315.50 | 324.00 | 315.50 | 321.00 | 321.00 | 3,400,132 |
| 2024-12-30 | 314.50 | 315.50 | 311.00 | 315.50 | 315.50 | 1,551,703 |
| 2024-12-27 | 313.00 | 315.50 | 312.00 | 314.50 | 314.50 | 446,577 |
| 2024-12-26 | 313.50 | 315.50 | 311.50 | 314.00 | 314.00 | 768,584 |
| 2024-12-25 | 316.00 | 316.50 | 311.50 | 314.00 | 314.00 | 543,562 |
| 2024-12-24 | 315.00 | 319.00 | 314.00 | 314.50 | 314.50 | 668,775 |
| 2024-12-23 | 315.00 | 320.00 | 314.50 | 315.50 | 315.50 | 1,299,651 |
| 2024-12-20 | 312.50 | 319.00 | 312.00 | 312.00 | 312.00 | 1,632,999 |
| 2024-12-19 | 316.00 | 316.50 | 311.00 | 314.50 | 314.50 | 1,979,658 |
| 2024-12-18 | 315.00 | 320.50 | 313.50 | 320.50 | 320.50 | 1,647,228 |
| 2024-12-17 | 318.00 | 320.00 | 312.50 | 315.00 | 315.00 | 2,241,854 |
| 2024-12-16 | 310.50 | 317.50 | 309.00 | 315.00 | 315.00 | 1,799,039 |
| 2024-12-13 | 310.00 | 313.00 | 303.50 | 306.50 | 306.50 | 1,366,209 |
| 2024-12-12 | 316.00 | 316.00 | 310.00 | 311.00 | 311.00 | 828,663 |
| 2024-12-11 | 311.00 | 315.50 | 310.50 | 315.50 | 315.50 | 994,659 |
| 2024-12-10 | 306.50 | 311.00 | 306.50 | 309.50 | 309.50 | 974,813 |
| 2024-12-09 | 308.00 | 310.00 | 306.00 | 306.50 | 306.50 | 950,444 |
| 2024-12-06 | 311.00 | 313.50 | 307.50 | 310.00 | 310.00 | 1,217,685 |
| 2024-12-05 | 312.50 | 315.00 | 311.00 | 314.00 | 314.00 | 1,038,133 |
| 2024-12-04 | 317.00 | 319.00 | 309.00 | 312.50 | 312.50 | 3,547,166 |
| 2024-12-03 | 321.00 | 328.50 | 321.00 | 324.50 | 324.50 | 954,901 |
| 2024-12-02 | 320.50 | 327.00 | 320.50 | 322.50 | 322.50 | 599,066 |
| 2024-11-29 | 315.50 | 322.50 | 313.00 | 320.50 | 320.50 | 791,558 |
| 2024-11-28 | 320.50 | 321.00 | 314.00 | 315.50 | 315.50 | 1,093,772 |
| 2024-11-27 | 330.00 | 333.00 | 319.00 | 319.50 | 319.50 | 1,504,147 |
| 2024-11-26 | 326.50 | 331.00 | 324.50 | 330.00 | 330.00 | 706,735 |
| 2024-11-25 | 322.50 | 329.00 | 320.00 | 329.00 | 329.00 | 1,360,280 |
| 2024-11-22 | 315.50 | 325.50 | 315.50 | 317.50 | 317.50 | 1,429,922 |
| 2024-11-21 | 304.00 | 318.50 | 304.00 | 315.00 | 315.00 | 3,272,193 |
| 2024-11-20 | 316.00 | 319.50 | 305.00 | 308.50 | 308.50 | 3,196,088 |
| 2024-11-19 | 325.00 | 326.50 | 314.00 | 321.00 | 321.00 | 3,013,054 |
| 2024-11-18 | 332.00 | 335.00 | 328.50 | 330.00 | 330.00 | 1,020,313 |
| 2024-11-15 | 332.00 | 342.00 | 330.00 | 335.00 | 335.00 | 1,206,591 |
| 2024-11-14 | 333.50 | 340.00 | 332.00 | 332.00 | 332.00 | 672,966 |
| 2024-11-13 | 334.50 | 337.50 | 329.00 | 335.00 | 335.00 | 899,696 |
| 2024-11-12 | 342.00 | 342.00 | 335.50 | 335.50 | 335.50 | 849,050 |
| 2024-11-11 | 338.50 | 347.50 | 336.50 | 344.00 | 344.00 | 908,703 |
| 2024-11-08 | 343.00 | 345.50 | 337.50 | 339.50 | 339.50 | 1,582,271 |
| 2024-11-07 | 330.00 | 351.00 | 328.00 | 345.00 | 345.00 | 2,568,002 |
| 2024-11-06 | 327.00 | 333.00 | 325.50 | 327.50 | 327.50 | 1,819,571 |
| 2024-11-05 | 325.50 | 331.50 | 323.50 | 327.00 | 327.00 | 2,207,416 |
| 2024-11-04 | 314.50 | 332.00 | 314.50 | 329.00 | 329.00 | 2,697,256 |
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.