Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 332.50 | 333.00 | 313.00 | 314.00 | 314.00 | 5,971,713 |
| 2024-10-30 | 345.00 | 347.50 | 340.00 | 347.50 | 347.50 | 1,004,651 |
| 2024-10-29 | 344.00 | 345.00 | 339.50 | 343.00 | 343.00 | 933,071 |
| 2024-10-28 | 350.00 | 350.50 | 344.00 | 344.00 | 344.00 | 1,092,375 |
| 2024-10-25 | 350.00 | 351.50 | 345.50 | 349.50 | 349.50 | 755,539 |
| 2024-10-24 | 349.50 | 352.00 | 347.00 | 349.50 | 349.50 | 1,388,571 |
| 2024-10-23 | 346.00 | 350.50 | 343.00 | 348.50 | 348.50 | 2,078,565 |
| 2024-10-22 | 364.00 | 365.00 | 343.00 | 347.00 | 347.00 | 3,644,676 |
| 2024-10-21 | 366.00 | 367.00 | 361.00 | 364.00 | 364.00 | 1,195,822 |
| 2024-10-18 | 364.00 | 367.50 | 362.00 | 366.00 | 366.00 | 531,489 |
| 2024-10-17 | 367.50 | 367.50 | 361.00 | 361.50 | 361.50 | 893,100 |
| 2024-10-16 | 370.00 | 370.00 | 362.00 | 366.00 | 366.00 | 1,861,463 |
| 2024-10-15 | 369.00 | 371.00 | 366.00 | 370.00 | 370.00 | 700,780 |
| 2024-10-14 | 359.50 | 369.00 | 359.50 | 369.00 | 369.00 | 808,330 |
| 2024-10-11 | 367.00 | 367.50 | 360.00 | 360.00 | 360.00 | 745,349 |
| 2024-10-09 | 359.50 | 367.00 | 357.00 | 367.00 | 367.00 | 1,542,456 |
| 2024-10-08 | 359.00 | 359.50 | 353.00 | 359.50 | 359.50 | 1,961,689 |
| 2024-10-07 | 363.00 | 367.50 | 354.00 | 358.50 | 358.50 | 2,055,203 |
| 2024-10-04 | 358.50 | 366.50 | 358.50 | 363.00 | 363.00 | 2,034,298 |
| 2024-10-01 | 350.50 | 362.50 | 350.50 | 361.00 | 361.00 | 3,017,149 |
| 2024-09-30 | 352.00 | 358.50 | 347.50 | 349.00 | 349.00 | 1,957,948 |
| 2024-09-27 | 355.00 | 356.00 | 347.00 | 352.00 | 352.00 | 3,525,747 |
| 2024-09-26 | 367.00 | 370.00 | 350.50 | 352.50 | 352.50 | 3,898,965 |
| 2024-09-25 | 367.00 | 373.00 | 366.50 | 366.50 | 366.50 | 2,885,916 |
| 2024-09-24 | 381.00 | 381.00 | 373.00 | 373.00 | 373.00 | 1,626,400 |
| 2024-09-23 | 372.50 | 380.00 | 372.50 | 376.00 | 376.00 | 1,573,701 |
| 2024-09-20 | 372.50 | 374.00 | 368.00 | 373.50 | 373.50 | 2,413,907 |
| 2024-09-19 | 365.00 | 372.50 | 365.00 | 371.00 | 371.00 | 1,187,154 |
| 2024-09-18 | 367.50 | 370.50 | 365.00 | 365.00 | 365.00 | 993,176 |
| 2024-09-16 | 364.00 | 367.00 | 361.00 | 366.50 | 366.50 | 1,975,240 |
| 2024-09-13 | 373.00 | 378.00 | 360.00 | 362.00 | 362.00 | 1,752,446 |
| 2024-09-12 | 377.00 | 377.00 | 365.50 | 372.50 | 372.50 | 1,180,508 |
| 2024-09-11 | 385.00 | 386.00 | 377.50 | 379.00 | 379.00 | 1,424,545 |
| 2024-09-10 | 387.50 | 396.00 | 383.00 | 383.50 | 383.50 | 1,332,086 |
| 2024-09-09 | 389.00 | 389.00 | 381.50 | 385.00 | 385.00 | 1,778,010 |
| 2024-09-06 | 395.00 | 398.50 | 390.50 | 394.00 | 394.00 | 1,623,710 |
| 2024-09-05 | 391.00 | 403.00 | 389.00 | 394.00 | 394.00 | 2,726,717 |
| 2024-09-04 | 384.00 | 390.50 | 378.50 | 385.00 | 385.00 | 3,544,591 |
| 2024-09-03 | 386.00 | 386.00 | 381.00 | 384.00 | 384.00 | 1,589,018 |
| 2024-09-02 | 383.50 | 391.50 | 383.50 | 386.00 | 386.00 | 1,321,578 |
| 2024-08-30 | 385.00 | 386.50 | 382.00 | 383.50 | 383.50 | 1,515,846 |
| 2024-08-29 | 388.00 | 388.50 | 383.00 | 385.00 | 385.00 | 621,549 |
| 2024-08-28 | 386.50 | 389.00 | 383.00 | 388.00 | 388.00 | 1,278,333 |
| 2024-08-27 | 382.50 | 389.50 | 377.50 | 389.00 | 389.00 | 1,793,951 |
| 2024-08-26 | 390.50 | 394.50 | 382.00 | 383.50 | 383.50 | 1,736,435 |
| 2024-08-23 | 387.00 | 391.50 | 386.00 | 390.00 | 390.00 | 1,489,251 |
| 2024-08-22 | 391.00 | 392.50 | 383.50 | 390.00 | 390.00 | 1,527,090 |
| 2024-08-21 | 383.00 | 398.00 | 383.00 | 390.50 | 390.50 | 1,250,091 |
| 2024-08-20 | 392.00 | 392.50 | 386.50 | 386.50 | 386.50 | 963,638 |
| 2024-08-19 | 385.00 | 397.00 | 384.00 | 390.00 | 390.00 | 1,747,176 |
| 2024-08-16 | 376.00 | 384.00 | 374.00 | 382.00 | 382.00 | 2,007,459 |
| 2024-08-15 | 380.00 | 382.00 | 372.00 | 373.00 | 373.00 | 1,944,552 |
| 2024-08-14 | 373.00 | 381.00 | 370.00 | 378.00 | 378.00 | 1,538,002 |
| 2024-08-13 | 368.00 | 373.00 | 362.50 | 370.00 | 370.00 | 2,234,477 |
| 2024-08-12 | 369.00 | 375.00 | 362.50 | 366.50 | 366.50 | 3,303,527 |
| 2024-08-09 | 371.00 | 380.50 | 368.50 | 368.50 | 368.50 | 2,302,332 |
| 2024-08-08 | 364.00 | 375.00 | 362.50 | 366.50 | 366.50 | 2,330,806 |
| 2024-08-07 | 365.00 | 374.00 | 364.00 | 366.50 | 366.50 | 3,017,575 |
| 2024-08-06 | 368.50 | 379.50 | 344.00 | 353.50 | 353.50 | 6,380,460 |
| 2024-08-05 | 398.00 | 398.00 | 382.00 | 382.00 | 382.00 | 1,270,432 |
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.