Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 294.00
+2.00 (0.68%)
Sep 22, 2025, 1:35 PM CST
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 295.50 | 296.00 | 288.50 | 292.00 | 292.00 | -1.02% | 1,203,506 |
| Sep 18, 2025 | 298.50 | 300.50 | 294.50 | 295.00 | 295.00 | 0.17% | 2,436,458 |
| Sep 17, 2025 | 286.00 | 297.50 | 285.00 | 294.50 | 294.50 | 2.61% | 2,492,890 |
| Sep 16, 2025 | 287.50 | 291.00 | 285.50 | 287.00 | 287.00 | 1.06% | 1,572,667 |
| Sep 15, 2025 | 289.50 | 291.00 | 283.50 | 284.00 | 284.00 | -2.57% | 1,912,753 |
| Sep 12, 2025 | 292.00 | 297.00 | 291.50 | 291.50 | 291.50 | 1.39% | 1,725,486 |
| Sep 11, 2025 | 291.00 | 294.50 | 287.50 | 287.50 | 287.50 | -0.86% | 1,401,459 |
| Sep 10, 2025 | 279.50 | 290.00 | 276.50 | 290.00 | 290.00 | 3.76% | 2,869,559 |
| Sep 9, 2025 | 288.00 | 288.00 | 277.50 | 279.50 | 279.50 | -2.44% | 1,573,676 |
| Sep 8, 2025 | 283.50 | 288.00 | 282.00 | 286.50 | 286.50 | 1.42% | 1,931,814 |
| Sep 5, 2025 | 282.00 | 284.50 | 279.00 | 282.50 | 282.50 | 0.36% | 1,316,546 |
| Sep 4, 2025 | 281.50 | 287.50 | 277.50 | 281.50 | 281.50 | 0.18% | 2,294,643 |
| Sep 3, 2025 | 271.00 | 281.00 | 264.50 | 281.00 | 281.00 | 4.66% | 6,339,903 |
| Sep 2, 2025 | 268.00 | 269.00 | 262.00 | 268.50 | 268.50 | 0.56% | 1,285,491 |
| Sep 1, 2025 | 268.00 | 271.00 | 264.00 | 267.00 | 267.00 | -0.56% | 1,056,184 |
| Aug 29, 2025 | 266.50 | 269.50 | 266.00 | 268.50 | 268.50 | 1.32% | 995,111 |
| Aug 28, 2025 | 264.00 | 267.50 | 263.00 | 265.00 | 265.00 | 0.57% | 646,335 |
| Aug 27, 2025 | 267.00 | 268.00 | 263.00 | 263.50 | 263.50 | -0.94% | 1,417,359 |
| Aug 26, 2025 | 268.00 | 268.00 | 265.00 | 266.00 | 266.00 | -0.75% | 598,522 |
| Aug 25, 2025 | 269.00 | 273.00 | 267.00 | 268.00 | 268.00 | 0.37% | 1,216,635 |
| Aug 22, 2025 | 268.00 | 269.00 | 264.00 | 267.00 | 267.00 | -0.74% | 1,800,230 |
| Aug 21, 2025 | 263.50 | 269.50 | 261.00 | 269.00 | 269.00 | 2.28% | 1,557,720 |
| Aug 20, 2025 | 263.00 | 264.50 | 259.50 | 263.00 | 263.00 | 0.57% | 1,094,848 |
| Aug 19, 2025 | 266.00 | 266.00 | 259.00 | 261.50 | 261.50 | -1.88% | 1,208,055 |
| Aug 18, 2025 | 266.50 | 271.00 | 262.50 | 266.50 | 266.50 | -1.11% | 1,353,288 |
| Aug 15, 2025 | 269.00 | 271.00 | 266.00 | 269.50 | 269.50 | 0.19% | 1,715,547 |
| Aug 14, 2025 | 263.00 | 271.50 | 262.00 | 269.00 | 263.00 | 2.67% | 1,505,990 |
| Aug 13, 2025 | 265.00 | 267.00 | 259.50 | 262.00 | 256.16 | -0.38% | 1,193,776 |
| Aug 12, 2025 | 266.00 | 267.00 | 263.00 | 263.00 | 257.13 | -1.31% | 833,639 |
| Aug 11, 2025 | 266.00 | 266.50 | 263.00 | 266.50 | 260.56 | -0.19% | 966,408 |
| Aug 8, 2025 | 269.00 | 270.00 | 264.00 | 267.00 | 261.04 | -0.74% | 1,038,544 |
| Aug 7, 2025 | 266.50 | 272.00 | 266.50 | 269.00 | 263.00 | 1.51% | 1,277,571 |
| Aug 6, 2025 | 270.00 | 270.00 | 265.00 | 265.00 | 259.09 | -1.30% | 1,077,429 |
| Aug 5, 2025 | 270.00 | 270.50 | 267.00 | 268.50 | 262.51 | -0.37% | 1,290,285 |
| Aug 4, 2025 | 265.50 | 269.50 | 264.50 | 269.50 | 263.49 | 0.75% | 766,377 |
| Aug 1, 2025 | 259.50 | 271.00 | 257.50 | 267.50 | 261.53 | 1.13% | 1,440,525 |
| Jul 31, 2025 | 267.00 | 267.00 | 263.00 | 264.50 | 258.60 | -0.75% | 465,758 |
| Jul 30, 2025 | 270.00 | 270.50 | 261.00 | 266.50 | 260.56 | -0.74% | 910,186 |
| Jul 29, 2025 | 271.00 | 272.50 | 265.50 | 268.50 | 262.51 | -0.19% | 1,682,200 |
| Jul 28, 2025 | 265.00 | 270.50 | 264.50 | 269.00 | 263.00 | 1.51% | 1,578,915 |
| Jul 25, 2025 | 266.00 | 268.00 | 263.50 | 265.00 | 259.09 | -0.93% | 1,202,531 |
| Jul 24, 2025 | 267.00 | 270.00 | 265.50 | 267.50 | 261.53 | 0.38% | 1,938,754 |
| Jul 23, 2025 | 263.00 | 269.00 | 262.00 | 266.50 | 260.56 | 2.30% | 2,753,442 |
| Jul 22, 2025 | 262.50 | 267.50 | 256.00 | 260.50 | 254.69 | -1.14% | 7,052,004 |
| Jul 21, 2025 | 254.50 | 263.50 | 253.00 | 263.50 | 257.62 | 4.15% | 3,790,440 |
| Jul 18, 2025 | 254.50 | 256.00 | 250.00 | 253.00 | 247.36 | -0.39% | 2,392,656 |
| Jul 17, 2025 | 251.50 | 257.50 | 251.50 | 254.00 | 248.33 | 1.60% | 2,461,761 |
| Jul 16, 2025 | 248.50 | 254.00 | 246.00 | 250.00 | 244.42 | 2.04% | 2,389,888 |
| Jul 15, 2025 | 246.00 | 248.00 | 243.00 | 245.00 | 239.54 | - | 843,175 |
| Jul 14, 2025 | 250.00 | 250.00 | 244.00 | 245.00 | 239.54 | -2.00% | 1,024,135 |