Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 160.00 | 163.00 | 157.50 | 162.50 | 152.49 | 4,053,874 |
| 2022-08-09 | 162.50 | 166.00 | 161.00 | 165.50 | 155.31 | 2,203,559 |
| 2022-08-08 | 162.50 | 165.50 | 160.00 | 162.50 | 152.49 | 3,059,218 |
| 2022-08-05 | 157.00 | 166.00 | 156.00 | 162.50 | 152.49 | 9,473,156 |
| 2022-08-04 | 148.50 | 153.00 | 144.00 | 152.00 | 142.64 | 7,047,175 |
| 2022-08-03 | 142.00 | 145.50 | 142.00 | 145.00 | 136.07 | 1,446,756 |
| 2022-08-02 | 142.00 | 144.50 | 140.00 | 143.00 | 134.20 | 1,326,073 |
| 2022-08-01 | 143.00 | 146.50 | 142.50 | 144.00 | 135.13 | 1,386,274 |
| 2022-07-29 | 137.00 | 143.50 | 136.50 | 141.50 | 132.79 | 2,082,385 |
| 2022-07-28 | 140.00 | 140.00 | 135.00 | 135.50 | 127.16 | 1,857,286 |
| 2022-07-27 | 138.00 | 139.50 | 135.00 | 139.00 | 130.44 | 1,353,294 |
| 2022-07-26 | 144.50 | 144.50 | 137.50 | 138.50 | 129.97 | 1,649,064 |
| 2022-07-25 | 144.00 | 145.00 | 142.50 | 144.50 | 135.60 | 610,264 |
| 2022-07-22 | 145.00 | 147.00 | 143.50 | 144.50 | 135.60 | 1,151,463 |
| 2022-07-21 | 144.00 | 146.00 | 142.00 | 145.50 | 136.54 | 1,310,932 |
| 2022-07-20 | 144.00 | 146.50 | 142.00 | 143.00 | 134.20 | 1,959,781 |
| 2022-07-19 | 140.50 | 143.50 | 140.50 | 143.00 | 134.20 | 1,023,914 |
| 2022-07-18 | 140.50 | 144.00 | 139.50 | 140.50 | 131.85 | 1,618,680 |
| 2022-07-15 | 138.00 | 139.00 | 135.50 | 138.00 | 129.50 | 1,324,833 |
| 2022-07-14 | 136.00 | 139.00 | 134.00 | 138.00 | 129.50 | 2,552,786 |
| 2022-07-13 | 140.00 | 140.00 | 134.50 | 135.50 | 127.16 | 3,013,771 |
| 2022-07-12 | 141.00 | 141.00 | 135.00 | 136.50 | 128.10 | 2,698,907 |
| 2022-07-11 | 148.50 | 149.00 | 145.50 | 145.50 | 136.54 | 425,239 |
| 2022-07-08 | 146.50 | 149.00 | 144.00 | 147.50 | 138.42 | 1,464,675 |
| 2022-07-07 | 142.00 | 147.50 | 141.00 | 147.00 | 137.95 | 1,591,742 |
| 2022-07-06 | 142.50 | 144.50 | 141.50 | 142.00 | 133.26 | 974,878 |
| 2022-07-05 | 141.50 | 145.00 | 140.00 | 142.00 | 133.26 | 1,194,195 |
| 2022-07-04 | 139.00 | 141.50 | 137.50 | 138.50 | 129.97 | 982,041 |
| 2022-07-01 | 140.50 | 143.50 | 138.50 | 139.50 | 130.91 | 1,599,870 |
| 2022-06-30 | 143.00 | 144.00 | 136.50 | 141.00 | 132.32 | 5,107,838 |
| 2022-06-29 | 153.00 | 153.00 | 143.00 | 144.00 | 135.13 | 7,503,268 |
| 2022-06-28 | 162.50 | 163.00 | 158.00 | 158.50 | 148.74 | 1,323,822 |
| 2022-06-27 | 163.50 | 164.00 | 161.00 | 163.50 | 153.43 | 1,212,462 |
| 2022-06-24 | 164.00 | 164.50 | 159.00 | 162.50 | 152.49 | 1,692,161 |
| 2022-06-23 | 164.00 | 164.50 | 160.50 | 163.00 | 152.96 | 1,169,929 |
| 2022-06-22 | 163.00 | 164.50 | 161.00 | 162.50 | 152.49 | 1,249,412 |
| 2022-06-21 | 160.00 | 162.50 | 158.50 | 162.00 | 152.03 | 661,392 |
| 2022-06-20 | 163.00 | 163.00 | 157.50 | 157.50 | 147.80 | 1,240,486 |
| 2022-06-17 | 157.50 | 165.50 | 156.00 | 159.50 | 149.68 | 2,909,299 |
| 2022-06-16 | 164.00 | 166.50 | 158.00 | 158.50 | 148.74 | 1,789,468 |
| 2022-06-15 | 162.00 | 163.00 | 160.00 | 161.50 | 151.56 | 1,258,461 |
| 2022-06-14 | 162.00 | 163.00 | 160.00 | 162.50 | 152.49 | 667,666 |
| 2022-06-13 | 163.50 | 163.50 | 160.00 | 163.00 | 152.96 | 986,962 |
| 2022-06-10 | 164.50 | 167.00 | 163.00 | 167.00 | 156.72 | 684,935 |
| 2022-06-09 | 165.00 | 166.50 | 163.00 | 166.00 | 155.78 | 1,412,549 |
| 2022-06-08 | 164.00 | 168.50 | 164.00 | 166.50 | 156.25 | 2,397,627 |
| 2022-06-07 | 168.00 | 168.00 | 162.00 | 162.50 | 152.49 | 1,261,572 |
| 2022-06-06 | 164.50 | 165.50 | 163.00 | 165.00 | 154.84 | 367,947 |
| 2022-06-02 | 163.00 | 164.50 | 161.00 | 164.00 | 153.90 | 517,780 |
| 2022-06-01 | 163.50 | 165.50 | 163.00 | 163.00 | 152.96 | 678,350 |
| 2022-05-31 | 160.00 | 164.00 | 159.50 | 164.00 | 153.90 | 1,538,974 |
| 2022-05-30 | 157.50 | 161.50 | 157.00 | 160.50 | 150.62 | 1,078,628 |
| 2022-05-27 | 157.00 | 158.00 | 154.50 | 155.50 | 145.93 | 2,292,807 |
| 2022-05-26 | 157.50 | 159.00 | 155.00 | 155.50 | 145.93 | 1,738,228 |
| 2022-05-25 | 158.00 | 159.00 | 154.50 | 157.00 | 147.33 | 1,518,170 |
| 2022-05-24 | 159.00 | 161.00 | 157.00 | 158.00 | 148.27 | 896,524 |
| 2022-05-23 | 160.00 | 161.00 | 156.50 | 158.50 | 148.74 | 2,338,517 |
| 2022-05-20 | 162.50 | 163.50 | 159.50 | 160.00 | 150.15 | 1,361,495 |
| 2022-05-19 | 165.00 | 165.00 | 160.00 | 162.00 | 152.03 | 2,395,402 |
| 2022-05-18 | 168.00 | 171.00 | 167.00 | 171.00 | 160.47 | 1,394,975 |
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.