Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 207.00 | 210.00 | 207.00 | 207.50 | 207.50 | 698,351 |
| 2026-10-19 | 212.00 | 212.00 | 207.00 | 207.50 | 207.50 | 902,285 |
| 2026-10-16 | 209.00 | 214.50 | 209.00 | 211.00 | 211.00 | 1,343,212 |
| 2026-10-15 | 207.50 | 211.00 | 206.50 | 208.50 | 208.50 | 2,869,578 |
| 2026-10-14 | 208.00 | 209.00 | 204.50 | 206.00 | 206.00 | 1,597,250 |
| 2026-10-13 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 1,300,239 |
| 2026-10-12 | 202.50 | 205.50 | 201.50 | 205.50 | 205.50 | 1,094,144 |
| 2026-10-08 | 202.00 | 205.00 | 201.00 | 204.00 | 204.00 | 1,510,056 |
| 2026-10-07 | 204.00 | 207.00 | 202.00 | 202.50 | 202.50 | 1,974,258 |
| 2026-10-06 | 199.00 | 205.50 | 197.50 | 203.50 | 203.50 | 2,189,075 |
| 2026-10-05 | 193.00 | 199.00 | 191.00 | 197.50 | 197.50 | 2,024,051 |
| 2026-10-02 | 190.50 | 192.50 | 189.50 | 192.00 | 192.00 | 654,054 |
| 2026-10-01 | 192.00 | 192.00 | 189.50 | 190.50 | 190.50 | 893,966 |
| 2026-09-30 | 190.50 | 193.00 | 189.50 | 192.00 | 192.00 | 1,232,803 |
| 2026-09-29 | 190.50 | 192.50 | 190.00 | 190.00 | 190.00 | 505,563 |
| 2026-09-24 | 192.50 | 192.50 | 189.00 | 191.00 | 191.00 | 763,691 |
| 2026-09-23 | 190.50 | 193.00 | 190.50 | 192.50 | 192.50 | 941,512 |
| 2026-09-22 | 192.50 | 192.50 | 188.50 | 190.50 | 190.50 | 2,028,595 |
| 2026-09-21 | 194.50 | 194.50 | 191.00 | 191.50 | 191.50 | 910,364 |
| 2026-09-18 | 193.00 | 194.50 | 192.00 | 194.00 | 194.00 | 2,045,020 |
| 2026-09-17 | 192.00 | 195.50 | 191.00 | 194.00 | 194.00 | 1,162,283 |
| 2026-09-16 | 192.00 | 193.00 | 189.00 | 191.00 | 191.00 | 1,880,358 |
| 2026-09-15 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 699,016 |
| 2026-09-14 | 195.00 | 195.50 | 193.00 | 194.50 | 194.50 | 672,182 |
| 2026-09-11 | 195.00 | 197.50 | 195.00 | 196.50 | 196.50 | 774,135 |
| 2026-09-10 | 196.00 | 198.00 | 193.50 | 197.50 | 197.50 | 830,689 |
| 2026-09-09 | 197.50 | 198.50 | 195.00 | 197.50 | 197.50 | 1,444,177 |
| 2026-09-08 | 195.00 | 199.50 | 195.00 | 198.00 | 198.00 | 1,194,151 |
| 2026-09-07 | 198.50 | 198.50 | 193.00 | 195.00 | 195.00 | 1,813,514 |
| 2026-09-04 | 195.50 | 196.50 | 193.50 | 196.50 | 196.50 | 971,323 |
| 2026-09-03 | 196.00 | 197.50 | 194.00 | 194.00 | 194.00 | 1,271,435 |
| 2026-09-02 | 195.00 | 196.00 | 194.50 | 196.00 | 196.00 | 1,083,034 |
| 2026-09-01 | 194.50 | 198.00 | 194.00 | 195.50 | 195.50 | 1,165,470 |
| 2026-08-31 | 195.50 | 197.00 | 192.50 | 194.50 | 194.50 | 1,675,550 |
| 2026-08-28 | 198.50 | 198.50 | 195.50 | 195.50 | 195.50 | 1,120,250 |
| 2026-08-27 | 197.00 | 200.00 | 196.00 | 198.50 | 198.50 | 888,370 |
| 2026-08-26 | 200.00 | 201.50 | 196.00 | 197.00 | 197.00 | 1,874,129 |
| 2026-08-25 | 201.50 | 202.50 | 199.00 | 201.00 | 201.00 | 1,531,193 |
| 2026-08-24 | 202.00 | 202.50 | 199.00 | 201.00 | 201.00 | 1,218,847 |
| 2026-08-21 | 200.50 | 205.00 | 199.00 | 203.00 | 203.00 | 1,419,138 |
| 2026-08-20 | 193.50 | 201.50 | 193.50 | 201.00 | 201.00 | 1,915,435 |
| 2026-08-19 | 194.00 | 195.00 | 191.00 | 192.50 | 192.50 | 4,194,737 |
| 2026-08-18 | 205.50 | 205.50 | 195.00 | 197.50 | 197.50 | 3,873,284 |
| 2026-08-17 | 212.00 | 212.50 | 203.00 | 204.50 | 204.50 | 4,634,206 |
| 2026-08-14 | 220.00 | 220.00 | 215.50 | 218.00 | 212.00 | 2,469,753 |
| 2026-08-13 | 218.50 | 219.50 | 215.50 | 219.50 | 213.46 | 2,321,630 |
| 2026-08-12 | 223.50 | 224.00 | 218.50 | 219.00 | 212.97 | 2,475,126 |
| 2026-08-11 | 224.00 | 224.00 | 221.00 | 221.50 | 215.40 | 1,536,694 |
| 2026-08-10 | 225.50 | 225.50 | 221.00 | 222.00 | 215.89 | 1,606,278 |
| 2026-08-07 | 226.00 | 227.50 | 222.00 | 224.00 | 224.00 | 1,561,791 |
| 2026-08-06 | 225.00 | 229.50 | 225.00 | 226.00 | 226.00 | 2,125,215 |
| 2026-08-05 | 224.00 | 226.00 | 221.50 | 225.00 | 225.00 | 1,972,160 |
| 2026-08-04 | 215.00 | 225.50 | 215.00 | 222.00 | 222.00 | 2,186,217 |
| 2026-08-03 | 220.00 | 220.00 | 212.50 | 218.50 | 218.50 | 2,687,427 |
| 2026-07-31 | 222.50 | 224.50 | 218.00 | 219.50 | 219.50 | 2,427,549 |
| 2026-07-30 | 217.00 | 222.00 | 214.50 | 221.00 | 221.00 | 1,908,579 |
| 2026-07-29 | 217.00 | 217.50 | 210.00 | 216.50 | 216.50 | 1,432,260 |
| 2026-07-28 | 216.50 | 217.00 | 213.50 | 214.50 | 214.50 | 1,034,235 |
| 2026-07-27 | 215.00 | 218.00 | 214.50 | 218.00 | 218.00 | 762,446 |
| 2026-07-24 | 213.00 | 215.00 | 212.50 | 215.00 | 215.00 | 923,482 |
Page 1 of 21 · 1,216 trading daysOlder →
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.