Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 267.00
-2.00 (-0.74%)
Aug 8, 2025, 2:36 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 266.50 | 272.00 | 266.50 | 269.00 | 269.00 | 1.51% | 1,298,925 |
| Aug 6, 2025 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | -1.30% | 1,091,644 |
| Aug 5, 2025 | 270.00 | 270.50 | 267.00 | 268.50 | 268.50 | -0.37% | 1,310,319 |
| Aug 4, 2025 | 265.50 | 269.50 | 264.50 | 269.50 | 269.50 | 0.75% | 777,340 |
| Aug 1, 2025 | 259.50 | 271.00 | 257.50 | 267.50 | 267.50 | 1.13% | 1,440,525 |
| Jul 31, 2025 | 267.00 | 267.00 | 263.00 | 264.50 | 264.50 | -0.75% | 482,435 |
| Jul 30, 2025 | 270.00 | 270.50 | 261.00 | 266.50 | 266.50 | -0.74% | 925,248 |
| Jul 29, 2025 | 271.00 | 272.50 | 265.50 | 268.50 | 268.50 | -0.19% | 1,703,011 |
| Jul 28, 2025 | 265.00 | 270.50 | 264.50 | 269.00 | 269.00 | 1.51% | 1,608,964 |
| Jul 25, 2025 | 266.00 | 268.00 | 263.50 | 265.00 | 265.00 | -0.93% | 1,239,405 |
| Jul 24, 2025 | 267.00 | 270.00 | 265.50 | 267.50 | 267.50 | 0.38% | 1,974,864 |
| Jul 23, 2025 | 263.00 | 269.00 | 262.00 | 266.50 | 266.50 | 2.30% | 2,789,618 |
| Jul 22, 2025 | 262.50 | 267.50 | 256.00 | 260.50 | 260.50 | -1.14% | 7,142,330 |
| Jul 21, 2025 | 254.50 | 263.50 | 253.00 | 263.50 | 263.50 | 4.15% | 3,831,720 |
| Jul 18, 2025 | 254.50 | 256.00 | 250.00 | 253.00 | 253.00 | -0.39% | 2,408,701 |
| Jul 17, 2025 | 251.50 | 257.50 | 251.50 | 254.00 | 254.00 | 1.60% | 2,488,612 |
| Jul 16, 2025 | 248.50 | 254.00 | 246.00 | 250.00 | 250.00 | 2.04% | 2,413,744 |
| Jul 15, 2025 | 246.00 | 248.00 | 243.00 | 245.00 | 245.00 | - | 858,662 |
| Jul 14, 2025 | 250.00 | 250.00 | 244.00 | 245.00 | 245.00 | -2.00% | 1,045,140 |
| Jul 11, 2025 | 250.00 | 252.50 | 247.50 | 250.00 | 250.00 | 0.81% | 855,317 |
| Jul 10, 2025 | 251.50 | 252.00 | 247.00 | 248.00 | 248.00 | -1.39% | 1,056,884 |
| Jul 9, 2025 | 250.00 | 253.00 | 248.50 | 251.50 | 251.50 | -0.20% | 1,151,384 |
| Jul 8, 2025 | 252.50 | 252.50 | 247.00 | 252.00 | 252.00 | -1.18% | 1,642,334 |
| Jul 7, 2025 | 254.50 | 255.00 | 249.00 | 255.00 | 255.00 | - | 1,132,592 |
| Jul 4, 2025 | 254.00 | 256.00 | 252.00 | 255.00 | 255.00 | 1.39% | 1,467,452 |
| Jul 3, 2025 | 265.00 | 269.00 | 250.50 | 251.50 | 251.50 | -0.40% | 3,594,463 |
| Jul 2, 2025 | 240.00 | 253.50 | 240.00 | 252.50 | 252.50 | 5.87% | 2,932,371 |
| Jul 1, 2025 | 239.50 | 246.00 | 236.00 | 238.50 | 238.50 | 1.06% | 5,103,924 |
| Jun 30, 2025 | 245.00 | 245.50 | 236.00 | 236.00 | 236.00 | -3.67% | 3,830,226 |
| Jun 27, 2025 | 241.00 | 245.50 | 237.50 | 245.00 | 245.00 | 2.94% | 1,861,033 |
| Jun 26, 2025 | 236.00 | 241.00 | 236.00 | 238.00 | 238.00 | 1.06% | 1,512,569 |
| Jun 25, 2025 | 235.00 | 239.50 | 231.00 | 235.50 | 235.50 | 1.73% | 2,209,417 |
| Jun 24, 2025 | 232.50 | 234.00 | 229.00 | 231.50 | 231.50 | 1.09% | 1,883,459 |
| Jun 23, 2025 | 224.50 | 229.50 | 222.00 | 229.00 | 229.00 | 1.10% | 2,066,570 |
| Jun 20, 2025 | 234.00 | 234.00 | 226.50 | 226.50 | 226.50 | -2.79% | 3,008,016 |
| Jun 19, 2025 | 238.50 | 239.50 | 231.50 | 233.00 | 233.00 | -3.12% | 2,790,789 |
| Jun 18, 2025 | 239.00 | 242.50 | 234.00 | 240.50 | 240.50 | -1.03% | 2,960,969 |
| Jun 17, 2025 | 235.50 | 246.50 | 235.50 | 243.00 | 243.00 | 2.53% | 2,940,220 |
| Jun 16, 2025 | 235.00 | 240.00 | 230.00 | 237.00 | 237.00 | -0.63% | 3,186,668 |
| Jun 13, 2025 | 243.00 | 244.50 | 238.00 | 238.50 | 238.50 | -1.85% | 1,357,605 |
| Jun 12, 2025 | 249.50 | 252.00 | 243.00 | 243.00 | 243.00 | -1.82% | 2,347,793 |
| Jun 11, 2025 | 249.00 | 250.00 | 242.00 | 247.50 | 247.50 | 0.41% | 2,775,861 |
| Jun 10, 2025 | 251.50 | 253.50 | 246.50 | 246.50 | 246.50 | -1.20% | 2,297,059 |
| Jun 9, 2025 | 249.00 | 254.00 | 247.50 | 249.50 | 249.50 | 1.84% | 2,585,893 |
| Jun 6, 2025 | 250.50 | 253.50 | 245.00 | 245.00 | 245.00 | -1.21% | 2,105,692 |
| Jun 5, 2025 | 258.50 | 263.00 | 247.50 | 248.00 | 248.00 | -3.50% | 2,869,179 |
| Jun 4, 2025 | 268.50 | 269.00 | 255.50 | 257.00 | 257.00 | -3.75% | 3,167,138 |
| Jun 3, 2025 | 269.00 | 270.00 | 264.00 | 267.00 | 267.00 | - | 1,465,700 |
| Jun 2, 2025 | 269.50 | 269.50 | 264.00 | 267.00 | 267.00 | -3.26% | 2,539,048 |
| May 29, 2025 | 275.00 | 280.00 | 273.00 | 276.00 | 276.00 | 2.79% | 2,666,113 |