Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 203.00 | 217.00 | 203.00 | 215.00 | 201.76 | 7,452,836 |
| 2022-11-03 | 198.50 | 202.00 | 197.50 | 200.50 | 188.16 | 1,724,940 |
| 2022-11-02 | 204.50 | 206.50 | 198.50 | 201.00 | 188.62 | 1,776,208 |
| 2022-11-01 | 200.00 | 204.50 | 199.50 | 203.50 | 190.97 | 577,687 |
| 2022-10-31 | 202.50 | 204.50 | 199.50 | 200.00 | 187.69 | 727,089 |
| 2022-10-28 | 200.50 | 203.50 | 198.50 | 200.50 | 188.16 | 697,685 |
| 2022-10-27 | 196.00 | 202.00 | 195.50 | 201.50 | 189.09 | 1,441,110 |
| 2022-10-26 | 193.50 | 195.00 | 191.00 | 194.50 | 182.52 | 1,000,189 |
| 2022-10-25 | 194.50 | 194.50 | 189.00 | 191.00 | 179.24 | 984,936 |
| 2022-10-24 | 196.00 | 197.50 | 192.50 | 192.50 | 180.65 | 864,057 |
| 2022-10-21 | 196.50 | 198.50 | 192.00 | 193.00 | 181.12 | 1,349,020 |
| 2022-10-20 | 200.00 | 200.00 | 189.50 | 195.50 | 183.46 | 3,832,120 |
| 2022-10-19 | 197.50 | 206.00 | 197.50 | 201.50 | 189.09 | 2,928,497 |
| 2022-10-18 | 197.00 | 200.00 | 194.50 | 196.50 | 184.40 | 1,277,101 |
| 2022-10-17 | 199.50 | 199.50 | 194.00 | 195.00 | 182.99 | 1,092,979 |
| 2022-10-14 | 202.00 | 204.50 | 198.50 | 199.00 | 186.75 | 2,769,533 |
| 2022-10-13 | 200.00 | 202.00 | 193.00 | 196.00 | 183.93 | 1,798,739 |
| 2022-10-12 | 193.00 | 201.00 | 193.00 | 201.00 | 188.62 | 2,556,787 |
| 2022-10-11 | 194.50 | 197.50 | 193.00 | 194.50 | 182.52 | 1,595,279 |
| 2022-10-07 | 197.00 | 201.50 | 195.50 | 197.50 | 185.34 | 1,633,160 |
| 2022-10-06 | 192.00 | 198.50 | 190.50 | 198.50 | 186.28 | 2,326,892 |
| 2022-10-05 | 190.00 | 191.50 | 183.00 | 191.00 | 179.24 | 2,870,788 |
| 2022-10-04 | 185.50 | 190.00 | 185.50 | 188.00 | 176.42 | 1,050,334 |
| 2022-10-03 | 177.00 | 183.50 | 176.50 | 183.00 | 171.73 | 1,959,400 |
| 2022-09-30 | 187.00 | 188.00 | 178.50 | 183.50 | 172.20 | 3,544,926 |
| 2022-09-29 | 193.00 | 198.00 | 188.00 | 192.00 | 180.18 | 3,749,762 |
| 2022-09-28 | 195.00 | 195.00 | 188.00 | 189.00 | 177.36 | 1,342,529 |
| 2022-09-27 | 190.50 | 196.00 | 190.50 | 195.00 | 182.99 | 1,252,968 |
| 2022-09-26 | 194.00 | 194.00 | 187.50 | 190.00 | 178.30 | 2,007,722 |
| 2022-09-23 | 195.50 | 200.00 | 194.50 | 196.00 | 183.93 | 1,717,314 |
| 2022-09-22 | 197.00 | 198.00 | 195.00 | 196.00 | 183.93 | 2,585,132 |
| 2022-09-21 | 202.00 | 204.00 | 199.00 | 201.00 | 188.62 | 1,199,855 |
| 2022-09-20 | 204.00 | 204.00 | 200.50 | 202.00 | 189.56 | 1,020,662 |
| 2022-09-19 | 204.00 | 204.00 | 198.50 | 201.50 | 189.09 | 1,601,769 |
| 2022-09-16 | 210.00 | 211.00 | 200.50 | 204.50 | 191.91 | 4,341,759 |
| 2022-09-15 | 208.00 | 212.50 | 205.50 | 210.50 | 197.54 | 4,078,770 |
| 2022-09-14 | 201.50 | 208.50 | 200.00 | 205.00 | 192.38 | 5,569,901 |
| 2022-09-13 | 201.50 | 207.50 | 199.50 | 204.50 | 191.91 | 6,411,394 |
| 2022-09-12 | 199.00 | 200.50 | 196.00 | 197.00 | 184.87 | 2,587,635 |
| 2022-09-08 | 188.50 | 198.00 | 186.50 | 198.00 | 185.81 | 4,257,411 |
| 2022-09-07 | 187.00 | 189.50 | 182.50 | 188.50 | 176.89 | 1,924,453 |
| 2022-09-06 | 191.00 | 197.00 | 185.50 | 187.00 | 175.49 | 3,702,395 |
| 2022-09-05 | 195.00 | 200.50 | 188.50 | 189.00 | 177.36 | 9,578,734 |
| 2022-09-02 | 185.00 | 192.50 | 183.00 | 185.00 | 173.61 | 5,162,433 |
| 2022-09-01 | 181.50 | 186.00 | 179.00 | 185.00 | 173.61 | 4,861,107 |
| 2022-08-31 | 182.00 | 186.00 | 179.00 | 180.50 | 169.39 | 4,649,501 |
| 2022-08-30 | 178.00 | 180.00 | 176.50 | 178.00 | 167.04 | 1,447,573 |
| 2022-08-29 | 177.50 | 180.50 | 176.50 | 178.50 | 167.51 | 1,771,151 |
| 2022-08-26 | 188.00 | 189.50 | 183.50 | 184.50 | 173.14 | 1,950,081 |
| 2022-08-25 | 185.00 | 188.00 | 182.00 | 187.00 | 175.49 | 4,549,418 |
| 2022-08-24 | 178.00 | 183.50 | 177.50 | 183.00 | 171.73 | 3,667,652 |
| 2022-08-23 | 174.50 | 181.50 | 174.00 | 177.50 | 166.57 | 3,536,041 |
| 2022-08-22 | 174.50 | 178.00 | 174.00 | 177.00 | 166.10 | 2,153,041 |
| 2022-08-19 | 178.50 | 181.00 | 177.00 | 178.00 | 167.04 | 2,404,823 |
| 2022-08-18 | 179.00 | 182.50 | 175.50 | 181.50 | 170.32 | 3,933,180 |
| 2022-08-17 | 183.00 | 185.50 | 181.50 | 183.50 | 172.20 | 2,025,179 |
| 2022-08-16 | 182.00 | 184.00 | 179.00 | 183.00 | 171.73 | 2,437,277 |
| 2022-08-15 | 185.00 | 186.50 | 182.00 | 185.00 | 173.61 | 4,628,834 |
| 2022-08-12 | 180.50 | 184.50 | 177.00 | 184.00 | 172.67 | 12,777,257 |
| 2022-08-11 | 167.50 | 178.50 | 167.50 | 178.50 | 167.51 | 9,855,414 |
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.