Makalot Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	225.50	230.50	224.00	229.50	229.50	868,369
2023-05-11	227.50	229.00	225.00	226.00	226.00	1,019,973
2023-05-10	229.00	229.00	226.00	227.50	227.50	559,212
2023-05-09	230.00	231.00	225.00	227.50	227.50	1,253,244
2023-05-08	228.50	231.50	228.00	231.00	231.00	925,037
2023-05-05	233.00	233.00	226.50	226.50	226.50	1,280,336
2023-05-04	227.00	234.00	227.00	231.50	231.50	1,811,475
2023-05-03	224.50	230.00	224.50	228.00	228.00	1,356,244
2023-05-02	222.50	226.00	222.00	225.50	225.50	878,195
2023-04-28	224.00	225.00	222.00	222.50	222.50	1,301,146
2023-04-27	224.50	226.00	221.50	223.50	223.50	1,133,368
2023-04-26	217.00	225.00	216.00	225.00	225.00	1,284,539
2023-04-25	220.50	221.50	216.50	217.00	217.00	841,222
2023-04-24	217.50	222.00	217.00	220.50	220.50	879,777
2023-04-21	218.00	220.50	217.00	218.00	218.00	910,540
2023-04-20	223.50	223.50	218.00	218.00	218.00	932,568
2023-04-19	221.50	224.50	221.00	223.50	223.50	828,102
2023-04-18	223.00	224.50	221.00	222.50	222.50	1,478,475
2023-04-17	227.50	228.00	222.50	224.00	224.00	1,367,763
2023-04-14	224.00	230.00	223.50	228.00	228.00	2,307,139
2023-04-13	223.50	224.00	221.50	222.50	222.50	727,543
2023-04-12	223.00	225.00	221.50	223.50	223.50	1,093,036
2023-04-11	219.50	222.50	219.50	222.00	222.00	1,411,770
2023-04-10	219.50	220.00	217.50	219.50	219.50	880,500
2023-04-07	215.50	218.50	215.50	218.00	218.00	496,317
2023-04-06	215.00	216.00	212.00	215.50	215.50	1,898,083
2023-03-31	221.50	222.00	216.00	216.00	216.00	1,971,816
2023-03-30	235.50	235.50	218.50	221.50	221.50	5,577,730
2023-03-29	236.00	238.00	233.50	235.50	221.00	3,346,753
2023-03-28	237.00	238.00	233.50	236.00	221.47	3,596,931
2023-03-27	233.00	237.00	232.00	236.00	221.47	2,671,314
2023-03-24	235.00	235.00	230.50	231.50	217.25	2,478,176
2023-03-23	227.50	232.50	227.00	232.50	218.18	1,815,513
2023-03-22	228.50	231.00	227.00	228.50	214.43	2,033,843
2023-03-21	223.00	228.00	222.50	227.50	213.49	2,052,231
2023-03-20	221.00	226.00	220.00	222.50	208.80	1,710,096
2023-03-17	220.00	222.50	218.00	221.00	207.39	1,196,420
2023-03-16	221.50	222.00	217.00	218.00	204.58	1,854,895
2023-03-15	222.00	225.00	218.50	223.50	209.74	3,070,234
2023-03-14	218.50	219.00	214.00	214.00	200.82	1,678,523
2023-03-13	214.00	222.00	213.50	221.50	207.86	1,348,795
2023-03-10	217.00	217.50	215.00	216.00	202.70	757,528
2023-03-09	219.00	220.50	217.00	219.00	205.52	1,004,012
2023-03-08	215.50	220.50	215.00	218.50	205.05	1,517,088
2023-03-07	209.50	218.50	209.50	217.00	203.64	3,202,325
2023-03-06	209.50	211.00	206.00	209.50	196.60	2,822,534
2023-03-03	220.00	220.00	212.00	212.50	199.42	2,607,818
2023-03-02	215.50	223.00	215.50	218.00	204.58	1,972,176
2023-03-01	202.00	217.00	201.00	215.50	202.23	3,691,978
2023-02-24	218.50	219.00	213.00	214.50	201.29	1,721,365
2023-02-23	219.50	221.50	218.00	218.50	205.05	1,508,616
2023-02-22	217.50	220.50	215.50	219.50	205.99	1,214,548
2023-02-21	217.50	220.00	216.50	219.00	205.52	912,347
2023-02-20	215.50	218.50	213.50	217.50	204.11	1,694,737
2023-02-17	221.00	221.00	215.00	215.50	202.23	1,826,690
2023-02-16	223.00	223.00	219.50	221.00	207.39	885,535
2023-02-15	220.00	222.50	220.00	221.50	207.86	811,962
2023-02-14	218.00	221.00	218.00	221.00	207.39	973,865
2023-02-13	217.50	218.00	214.00	216.50	203.17	911,519
2023-02-10	223.50	223.50	216.50	216.50	203.17	2,087,959

← NewerPage 15 of 21 · 1,222 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.