Makalot Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 226.50 | 228.00 | 225.50 | 227.50 | 202.93 | 517,176 |
| 2022-02-15 | 225.50 | 227.50 | 224.50 | 225.00 | 200.70 | 501,404 |
| 2022-02-14 | 229.00 | 229.00 | 225.50 | 226.00 | 201.59 | 501,411 |
| 2022-02-11 | 230.00 | 231.50 | 225.00 | 231.50 | 206.50 | 1,318,867 |
| 2022-02-10 | 234.00 | 235.50 | 227.00 | 229.00 | 204.27 | 1,684,387 |
| 2022-02-09 | 229.50 | 234.50 | 228.50 | 234.00 | 208.73 | 1,609,673 |
| 2022-02-08 | 226.50 | 228.00 | 224.00 | 225.00 | 200.70 | 2,036,354 |
| 2022-02-07 | 230.50 | 230.50 | 224.00 | 225.00 | 200.70 | 1,656,457 |
| 2022-01-26 | 232.00 | 233.00 | 226.00 | 231.50 | 206.50 | 2,058,242 |
| 2022-01-25 | 233.00 | 233.50 | 227.00 | 233.00 | 207.84 | 1,683,084 |
| 2022-01-24 | 236.50 | 236.50 | 230.50 | 233.50 | 208.28 | 1,673,366 |
| 2022-01-21 | 243.00 | 243.50 | 240.00 | 240.00 | 214.08 | 543,343 |
| 2022-01-20 | 240.50 | 245.50 | 239.00 | 245.00 | 218.54 | 703,493 |
| 2022-01-19 | 240.00 | 243.00 | 239.50 | 240.50 | 214.53 | 858,288 |
| 2022-01-18 | 245.00 | 249.00 | 239.50 | 239.50 | 213.63 | 1,840,932 |
| 2022-01-17 | 240.50 | 242.00 | 238.00 | 241.00 | 214.97 | 452,672 |
| 2022-01-14 | 240.50 | 241.50 | 238.00 | 240.50 | 214.53 | 515,590 |
| 2022-01-13 | 245.00 | 246.50 | 240.00 | 242.00 | 215.86 | 685,716 |
| 2022-01-12 | 245.00 | 245.00 | 240.00 | 243.50 | 217.20 | 1,301,934 |
| 2022-01-11 | 250.00 | 250.00 | 243.00 | 244.00 | 217.65 | 1,063,639 |
| 2022-01-10 | 249.50 | 249.50 | 245.00 | 248.00 | 221.22 | 1,036,319 |
| 2022-01-07 | 256.00 | 256.00 | 248.50 | 250.00 | 223.00 | 1,207,423 |
| 2022-01-06 | 256.00 | 259.50 | 253.50 | 255.50 | 227.91 | 1,886,525 |
| 2022-01-05 | 266.00 | 272.00 | 257.00 | 257.00 | 229.24 | 3,789,451 |
| 2022-01-04 | 249.50 | 255.50 | 246.50 | 253.50 | 226.12 | 2,336,879 |
| 2022-01-03 | 249.00 | 255.50 | 245.50 | 246.50 | 219.88 | 1,167,809 |
| 2021-12-30 | 247.50 | 249.00 | 245.00 | 247.00 | 220.32 | 506,157 |
| 2021-12-29 | 249.00 | 250.00 | 247.00 | 248.50 | 221.66 | 330,675 |
| 2021-12-28 | 247.50 | 249.00 | 247.00 | 247.50 | 220.77 | 286,986 |
| 2021-12-27 | 250.50 | 251.00 | 248.00 | 248.50 | 221.66 | 269,024 |
| 2021-12-24 | 248.50 | 252.00 | 248.50 | 250.50 | 223.45 | 1,081,713 |
| 2021-12-23 | 246.50 | 249.00 | 246.50 | 248.50 | 221.66 | 367,214 |
| 2021-12-22 | 245.50 | 249.50 | 245.50 | 246.50 | 219.88 | 422,114 |
| 2021-12-21 | 244.00 | 248.00 | 243.50 | 248.00 | 221.22 | 721,669 |
| 2021-12-20 | 247.00 | 247.00 | 241.50 | 242.00 | 215.86 | 1,084,181 |
| 2021-12-17 | 244.50 | 252.00 | 244.50 | 247.00 | 220.32 | 1,618,439 |
| 2021-12-16 | 247.50 | 247.50 | 242.50 | 245.00 | 218.54 | 800,439 |
| 2021-12-15 | 248.50 | 248.50 | 244.00 | 246.00 | 219.43 | 872,329 |
| 2021-12-14 | 249.50 | 251.50 | 244.00 | 248.00 | 221.22 | 1,036,956 |
| 2021-12-13 | 249.00 | 249.50 | 247.50 | 248.00 | 221.22 | 179,668 |
| 2021-12-10 | 250.00 | 250.00 | 244.00 | 247.00 | 220.32 | 843,596 |
| 2021-12-09 | 249.00 | 251.50 | 246.50 | 249.00 | 222.11 | 939,597 |
| 2021-12-08 | 252.00 | 253.00 | 244.50 | 247.50 | 220.77 | 1,679,383 |
| 2021-12-07 | 241.00 | 249.00 | 240.50 | 247.50 | 220.77 | 1,422,251 |
| 2021-12-06 | 237.00 | 240.50 | 236.00 | 240.50 | 214.53 | 520,495 |
| 2021-12-03 | 239.00 | 240.00 | 229.00 | 237.00 | 211.40 | 2,564,060 |
| 2021-12-02 | 233.50 | 240.50 | 233.50 | 239.00 | 213.19 | 1,100,463 |
| 2021-12-01 | 233.00 | 236.50 | 231.00 | 233.50 | 208.28 | 565,722 |
| 2021-11-30 | 233.00 | 236.00 | 233.00 | 233.00 | 207.84 | 574,303 |
| 2021-11-29 | 231.00 | 235.50 | 230.00 | 233.00 | 207.84 | 799,975 |
| 2021-11-26 | 239.00 | 239.00 | 233.50 | 234.00 | 208.73 | 1,117,811 |
| 2021-11-25 | 240.00 | 240.00 | 237.00 | 239.00 | 213.19 | 679,957 |
| 2021-11-24 | 242.00 | 242.00 | 237.50 | 238.50 | 212.74 | 843,893 |
| 2021-11-23 | 242.50 | 243.00 | 237.50 | 242.00 | 215.86 | 1,249,339 |
| 2021-11-22 | 242.50 | 245.50 | 239.00 | 242.50 | 216.31 | 1,558,098 |
| 2021-11-19 | 242.00 | 252.00 | 241.00 | 243.50 | 217.20 | 3,142,722 |
| 2021-11-18 | 237.50 | 242.50 | 235.50 | 237.50 | 211.85 | 1,206,829 |
| 2021-11-17 | 240.00 | 240.00 | 234.00 | 237.00 | 211.40 | 1,266,352 |
| 2021-11-16 | 238.00 | 240.50 | 236.50 | 238.50 | 212.74 | 1,027,030 |
| 2021-11-15 | 238.00 | 240.00 | 235.00 | 238.00 | 212.30 | 1,047,825 |
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.