Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 165.00 | 170.50 | 165.00 | 169.50 | 159.06 | 1,498,922 |
| 2022-05-16 | 167.50 | 168.00 | 163.00 | 164.50 | 154.37 | 949,529 |
| 2022-05-13 | 163.50 | 168.00 | 162.50 | 165.50 | 155.31 | 1,595,820 |
| 2022-05-12 | 158.00 | 163.00 | 158.00 | 163.00 | 152.96 | 1,465,189 |
| 2022-05-11 | 157.50 | 163.50 | 156.00 | 160.00 | 150.15 | 3,113,641 |
| 2022-05-10 | 157.00 | 161.00 | 155.00 | 158.50 | 148.74 | 3,409,351 |
| 2022-05-09 | 160.50 | 163.00 | 157.00 | 159.50 | 149.68 | 4,283,482 |
| 2022-05-06 | 171.00 | 171.00 | 162.00 | 163.50 | 153.43 | 7,653,988 |
| 2022-05-05 | 183.50 | 183.50 | 178.50 | 180.00 | 168.92 | 2,135,512 |
| 2022-05-04 | 180.00 | 184.50 | 180.00 | 180.50 | 169.39 | 1,305,852 |
| 2022-05-03 | 187.00 | 187.00 | 177.00 | 179.00 | 167.98 | 1,340,597 |
| 2022-04-29 | 179.00 | 187.50 | 179.00 | 183.00 | 171.73 | 2,841,172 |
| 2022-04-28 | 179.50 | 181.00 | 176.50 | 178.00 | 167.04 | 739,195 |
| 2022-04-27 | 180.00 | 180.00 | 176.00 | 179.50 | 168.45 | 1,463,694 |
| 2022-04-26 | 180.00 | 187.50 | 180.00 | 185.50 | 174.08 | 2,314,522 |
| 2022-04-25 | 184.00 | 184.00 | 177.50 | 180.00 | 168.92 | 2,066,246 |
| 2022-04-22 | 189.00 | 194.00 | 185.00 | 189.50 | 177.83 | 4,719,085 |
| 2022-04-21 | 179.00 | 190.50 | 177.00 | 190.50 | 178.77 | 4,706,105 |
| 2022-04-20 | 174.00 | 175.50 | 170.00 | 174.00 | 163.29 | 3,213,660 |
| 2022-04-19 | 173.00 | 177.00 | 172.00 | 175.50 | 164.69 | 1,725,767 |
| 2022-04-18 | 175.50 | 175.50 | 169.50 | 172.00 | 161.41 | 3,752,315 |
| 2022-04-15 | 182.50 | 182.50 | 174.00 | 175.00 | 164.23 | 1,728,146 |
| 2022-04-14 | 185.00 | 185.50 | 181.50 | 183.00 | 171.73 | 1,944,022 |
| 2022-04-13 | 192.00 | 196.00 | 190.50 | 192.00 | 171.26 | 2,164,949 |
| 2022-04-12 | 193.00 | 195.00 | 190.00 | 191.50 | 170.82 | 1,619,301 |
| 2022-04-11 | 201.00 | 201.00 | 195.00 | 195.00 | 173.94 | 1,451,311 |
| 2022-04-08 | 200.50 | 201.50 | 198.50 | 201.00 | 179.29 | 1,024,920 |
| 2022-04-07 | 204.00 | 207.00 | 200.00 | 200.50 | 178.85 | 2,335,428 |
| 2022-04-06 | 206.00 | 208.00 | 200.00 | 207.00 | 184.64 | 1,977,804 |
| 2022-04-01 | 204.50 | 206.50 | 200.50 | 206.50 | 184.20 | 999,978 |
| 2022-03-31 | 206.50 | 207.50 | 203.00 | 205.50 | 183.31 | 1,369,416 |
| 2022-03-30 | 198.00 | 208.00 | 198.00 | 207.00 | 184.64 | 2,350,793 |
| 2022-03-29 | 199.00 | 200.00 | 196.00 | 196.50 | 175.28 | 1,025,712 |
| 2022-03-28 | 197.00 | 199.50 | 195.00 | 199.00 | 177.51 | 997,916 |
| 2022-03-25 | 203.50 | 204.50 | 196.50 | 197.00 | 175.72 | 1,189,859 |
| 2022-03-24 | 199.50 | 204.00 | 199.50 | 200.50 | 178.85 | 1,395,240 |
| 2022-03-23 | 198.50 | 203.50 | 198.00 | 202.50 | 180.63 | 1,598,670 |
| 2022-03-22 | 198.00 | 198.00 | 194.00 | 195.50 | 174.39 | 793,856 |
| 2022-03-21 | 196.50 | 201.00 | 196.50 | 198.50 | 177.06 | 917,841 |
| 2022-03-18 | 196.50 | 198.50 | 195.00 | 196.00 | 174.83 | 720,215 |
| 2022-03-17 | 197.00 | 199.50 | 195.50 | 196.50 | 175.28 | 753,723 |
| 2022-03-16 | 197.50 | 197.50 | 192.50 | 194.50 | 173.49 | 806,564 |
| 2022-03-15 | 199.00 | 199.00 | 193.00 | 193.50 | 172.60 | 657,208 |
| 2022-03-14 | 198.50 | 200.50 | 196.50 | 199.50 | 177.95 | 1,530,882 |
| 2022-03-11 | 196.00 | 199.00 | 190.00 | 197.00 | 175.72 | 3,112,402 |
| 2022-03-10 | 208.00 | 211.00 | 192.00 | 197.50 | 176.17 | 5,051,084 |
| 2022-03-09 | 209.00 | 209.00 | 205.00 | 207.50 | 185.09 | 698,830 |
| 2022-03-08 | 212.00 | 213.00 | 201.00 | 204.00 | 181.97 | 2,749,247 |
| 2022-03-07 | 221.50 | 223.00 | 215.00 | 215.50 | 192.23 | 1,687,454 |
| 2022-03-04 | 226.00 | 226.50 | 218.00 | 223.00 | 198.92 | 2,053,073 |
| 2022-03-03 | 228.50 | 231.00 | 222.50 | 226.00 | 201.59 | 1,671,809 |
| 2022-03-02 | 223.00 | 226.00 | 222.50 | 225.00 | 200.70 | 805,917 |
| 2022-03-01 | 220.00 | 225.00 | 220.00 | 223.00 | 198.92 | 538,787 |
| 2022-02-25 | 220.00 | 220.50 | 214.00 | 220.00 | 196.24 | 1,357,971 |
| 2022-02-24 | 225.00 | 225.00 | 216.00 | 218.50 | 194.90 | 1,056,310 |
| 2022-02-23 | 226.00 | 227.50 | 225.00 | 226.00 | 201.59 | 370,930 |
| 2022-02-22 | 226.00 | 228.00 | 224.50 | 226.00 | 201.59 | 658,158 |
| 2022-02-21 | 226.00 | 227.00 | 225.00 | 226.00 | 201.59 | 370,221 |
| 2022-02-18 | 227.00 | 227.00 | 225.00 | 227.00 | 202.48 | 405,226 |
| 2022-02-17 | 228.00 | 229.50 | 226.50 | 228.50 | 203.82 | 765,021 |
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.