Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 309.00
+3.50 (1.15%)
Feb 2, 2026, 1:30 PM CST
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 306.50 | 310.00 | 304.00 | 309.00 | 309.00 | 1.15% | 664,203 |
| Jan 30, 2026 | 315.00 | 315.00 | 305.50 | 305.50 | 305.50 | -2.40% | 961,812 |
| Jan 29, 2026 | 312.00 | 316.50 | 308.00 | 313.00 | 313.00 | 0.64% | 1,012,934 |
| Jan 28, 2026 | 321.50 | 321.50 | 310.50 | 311.00 | 311.00 | -2.81% | 1,369,315 |
| Jan 27, 2026 | 321.00 | 323.00 | 317.50 | 320.00 | 320.00 | 0.16% | 942,884 |
| Jan 26, 2026 | 320.00 | 322.00 | 314.50 | 319.50 | 319.50 | 0.79% | 979,471 |
| Jan 23, 2026 | 329.00 | 329.00 | 314.00 | 317.00 | 317.00 | -2.91% | 1,522,433 |
| Jan 22, 2026 | 328.00 | 333.50 | 324.50 | 326.50 | 326.50 | 0.93% | 1,577,438 |
| Jan 21, 2026 | 323.50 | 327.50 | 319.50 | 323.50 | 323.50 | -0.61% | 1,192,406 |
| Jan 20, 2026 | 319.00 | 326.00 | 318.50 | 325.50 | 325.50 | 1.56% | 1,140,250 |
| Jan 19, 2026 | 325.00 | 336.00 | 319.50 | 320.50 | 320.50 | -1.69% | 1,406,412 |
| Jan 16, 2026 | 338.50 | 339.50 | 324.50 | 326.00 | 326.00 | -3.69% | 1,498,114 |
| Jan 15, 2026 | 332.00 | 344.00 | 328.00 | 338.50 | 338.50 | 3.52% | 3,923,565 |
| Jan 14, 2026 | 314.00 | 334.50 | 313.00 | 327.00 | 327.00 | 6.17% | 3,045,011 |
| Jan 13, 2026 | 314.00 | 314.50 | 307.50 | 308.00 | 308.00 | -1.75% | 1,323,303 |
| Jan 12, 2026 | 317.00 | 317.50 | 309.50 | 313.50 | 313.50 | -1.26% | 1,279,558 |
| Jan 9, 2026 | 314.00 | 324.50 | 313.00 | 317.50 | 317.50 | 2.58% | 2,920,678 |
| Jan 8, 2026 | 298.00 | 312.00 | 297.00 | 309.50 | 309.50 | 4.03% | 2,064,201 |
| Jan 7, 2026 | 293.00 | 299.50 | 291.50 | 297.50 | 297.50 | 2.06% | 1,563,624 |
| Jan 6, 2026 | 289.50 | 292.50 | 288.00 | 291.50 | 291.50 | 1.57% | 1,178,438 |
| Jan 5, 2026 | 284.00 | 288.50 | 279.50 | 287.00 | 287.00 | 1.23% | 1,349,053 |
| Jan 2, 2026 | 290.50 | 292.00 | 283.50 | 283.50 | 283.50 | -1.73% | 1,053,847 |
| Dec 31, 2025 | 299.00 | 299.00 | 288.50 | 288.50 | 288.50 | -3.51% | 1,478,931 |
| Dec 30, 2025 | 294.50 | 299.50 | 294.50 | 299.00 | 299.00 | 1.53% | 588,157 |
| Dec 29, 2025 | 298.00 | 298.00 | 294.00 | 294.50 | 294.50 | - | 443,740 |
| Dec 26, 2025 | 299.00 | 301.50 | 294.50 | 294.50 | 294.50 | -0.84% | 1,410,491 |
| Dec 24, 2025 | 301.00 | 303.50 | 297.00 | 297.00 | 297.00 | -0.50% | 1,370,074 |
| Dec 23, 2025 | 299.00 | 304.50 | 297.00 | 298.50 | 298.50 | -0.17% | 1,394,019 |
| Dec 22, 2025 | 301.50 | 303.00 | 295.50 | 299.00 | 299.00 | -0.83% | 1,785,943 |
| Dec 19, 2025 | 298.00 | 306.00 | 298.00 | 301.50 | 301.50 | 1.69% | 2,542,062 |
| Dec 18, 2025 | 304.00 | 305.50 | 295.00 | 296.50 | 296.50 | -2.15% | 2,003,684 |
| Dec 17, 2025 | 301.00 | 308.50 | 301.00 | 303.00 | 303.00 | 1.51% | 2,577,966 |
| Dec 16, 2025 | 294.00 | 301.50 | 294.00 | 298.50 | 298.50 | 1.53% | 2,015,895 |
| Dec 15, 2025 | 297.00 | 303.00 | 294.00 | 294.00 | 294.00 | -1.51% | 1,272,864 |
| Dec 12, 2025 | 294.50 | 301.00 | 294.50 | 298.50 | 298.50 | 1.36% | 776,773 |
| Dec 11, 2025 | 299.00 | 299.50 | 292.50 | 294.50 | 294.50 | -0.67% | 987,755 |
| Dec 10, 2025 | 296.00 | 301.00 | 294.50 | 296.50 | 296.50 | 0.51% | 932,523 |
| Dec 9, 2025 | 302.00 | 302.00 | 294.00 | 295.00 | 295.00 | -1.83% | 1,009,390 |
| Dec 8, 2025 | 306.00 | 306.50 | 300.00 | 300.50 | 300.50 | -1.80% | 745,147 |
| Dec 5, 2025 | 309.50 | 310.00 | 301.00 | 306.00 | 306.00 | -1.13% | 784,053 |
| Dec 4, 2025 | 307.50 | 311.00 | 307.50 | 309.50 | 309.50 | 0.81% | 478,753 |
| Dec 3, 2025 | 320.00 | 322.00 | 307.00 | 307.00 | 307.00 | -3.46% | 2,013,694 |
| Dec 2, 2025 | 321.50 | 323.00 | 317.50 | 318.00 | 318.00 | -0.63% | 1,172,836 |
| Dec 1, 2025 | 316.50 | 322.00 | 316.50 | 320.00 | 320.00 | 1.11% | 838,338 |
| Nov 28, 2025 | 320.50 | 322.00 | 316.00 | 316.50 | 316.50 | -0.63% | 790,321 |
| Nov 27, 2025 | 321.50 | 324.50 | 316.00 | 318.50 | 318.50 | -0.78% | 1,065,770 |
| Nov 26, 2025 | 317.00 | 328.50 | 313.00 | 321.00 | 321.00 | 4.05% | 2,601,496 |
| Nov 25, 2025 | 307.00 | 308.50 | 301.50 | 308.50 | 308.50 | -0.16% | 1,224,405 |
| Nov 24, 2025 | 303.00 | 309.50 | 295.00 | 309.00 | 309.00 | 2.83% | 1,724,375 |
| Nov 21, 2025 | 292.50 | 303.00 | 290.50 | 300.50 | 300.50 | 3.09% | 2,489,412 |