Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 285.50
-3.50 (-1.21%)
At close: Mar 13, 2026
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 285.00 | 294.00 | 280.50 | 285.50 | 285.50 | -1.21% | 2,076,442 |
| Mar 12, 2026 | 286.00 | 293.00 | 285.50 | 289.00 | 289.00 | 0.17% | 1,645,677 |
| Mar 11, 2026 | 288.50 | 291.50 | 283.00 | 288.50 | 288.50 | 0.35% | 1,673,585 |
| Mar 10, 2026 | 297.00 | 299.50 | 287.00 | 287.50 | 287.50 | -1.71% | 1,634,704 |
| Mar 9, 2026 | 298.00 | 299.50 | 290.00 | 292.50 | 292.50 | -5.03% | 1,363,254 |
| Mar 6, 2026 | 308.00 | 309.00 | 301.00 | 308.00 | 308.00 | -0.48% | 973,012 |
| Mar 5, 2026 | 312.00 | 312.00 | 300.50 | 309.50 | 309.50 | 0.98% | 1,495,723 |
| Mar 4, 2026 | 315.00 | 315.00 | 306.00 | 306.50 | 306.50 | -2.70% | 2,651,467 |
| Mar 3, 2026 | 320.00 | 324.50 | 310.00 | 315.00 | 315.00 | -1.72% | 2,252,838 |
| Mar 2, 2026 | 319.00 | 325.00 | 319.00 | 320.50 | 320.50 | 0.16% | 1,646,542 |
| Feb 26, 2026 | 320.00 | 327.00 | 319.00 | 320.00 | 320.00 | - | 1,108,513 |
| Feb 25, 2026 | 320.00 | 325.00 | 317.50 | 320.00 | 320.00 | 0.47% | 1,688,110 |
| Feb 24, 2026 | 322.00 | 323.00 | 313.50 | 318.50 | 318.50 | -1.09% | 1,947,212 |
| Feb 23, 2026 | 314.00 | 326.00 | 305.50 | 322.00 | 322.00 | 3.70% | 1,506,444 |
| Feb 11, 2026 | 314.00 | 315.50 | 310.00 | 310.50 | 310.50 | -0.80% | 626,586 |
| Feb 10, 2026 | 315.00 | 317.50 | 311.50 | 313.00 | 313.00 | - | 785,161 |
| Feb 9, 2026 | 320.00 | 320.50 | 310.00 | 313.00 | 313.00 | -1.57% | 833,350 |
| Feb 6, 2026 | 318.00 | 319.00 | 313.00 | 318.00 | 318.00 | -0.31% | 496,630 |
| Feb 5, 2026 | 312.00 | 324.50 | 312.00 | 319.00 | 319.00 | 2.24% | 1,331,624 |
| Feb 4, 2026 | 311.50 | 317.00 | 307.00 | 312.00 | 312.00 | -0.95% | 1,546,264 |
| Feb 3, 2026 | 311.00 | 318.00 | 309.50 | 315.00 | 315.00 | 1.94% | 749,798 |
| 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 |