Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 316.50
-2.00 (-0.63%)
Nov 28, 2025, 1:35 PM CST
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 311.00 | 313.50 | 287.00 | 291.50 | 291.50 | -6.27% | 3,310,953 |
| Nov 19, 2025 | 296.00 | 316.00 | 292.50 | 311.00 | 311.00 | 4.36% | 3,026,194 |
| Nov 18, 2025 | 307.50 | 308.50 | 294.50 | 298.00 | 298.00 | -3.56% | 1,698,935 |
| Nov 17, 2025 | 309.00 | 315.00 | 302.50 | 309.00 | 309.00 | 0.49% | 1,351,616 |
| Nov 14, 2025 | 295.00 | 321.50 | 294.00 | 307.50 | 307.50 | 4.24% | 4,014,318 |
| Nov 13, 2025 | 293.00 | 295.00 | 288.50 | 295.00 | 295.00 | 1.72% | 629,101 |
| Nov 12, 2025 | 286.00 | 290.00 | 283.50 | 290.00 | 290.00 | 1.75% | 545,846 |
| Nov 11, 2025 | 284.50 | 289.50 | 284.00 | 285.00 | 285.00 | 0.71% | 527,719 |
| Nov 10, 2025 | 290.50 | 294.00 | 281.50 | 283.00 | 283.00 | -4.07% | 1,031,706 |
| Nov 7, 2025 | 286.50 | 301.50 | 284.50 | 295.00 | 295.00 | 6.31% | 3,427,906 |
| Nov 6, 2025 | 278.00 | 278.00 | 274.00 | 277.50 | 277.50 | 0.18% | 742,546 |
| Nov 5, 2025 | 270.00 | 277.00 | 265.00 | 277.00 | 277.00 | 2.59% | 1,293,433 |
| Nov 4, 2025 | 271.00 | 274.50 | 268.00 | 270.00 | 270.00 | - | 926,443 |
| Nov 3, 2025 | 272.50 | 274.50 | 269.00 | 270.00 | 270.00 | 0.37% | 794,333 |
| Oct 31, 2025 | 273.50 | 273.50 | 269.00 | 269.00 | 269.00 | -0.92% | 652,536 |
| Oct 30, 2025 | 276.50 | 278.50 | 270.00 | 271.50 | 271.50 | -1.63% | 1,060,139 |
| Oct 29, 2025 | 282.00 | 282.00 | 269.00 | 276.00 | 276.00 | -2.13% | 1,686,140 |
| Oct 28, 2025 | 281.00 | 283.50 | 279.00 | 282.00 | 282.00 | 1.44% | 566,122 |
| Oct 27, 2025 | 288.50 | 288.50 | 278.00 | 278.00 | 278.00 | -3.14% | 1,464,504 |
| Oct 23, 2025 | 288.00 | 290.00 | 284.00 | 287.00 | 287.00 | -1.37% | 812,574 |
| Oct 22, 2025 | 284.50 | 292.00 | 284.50 | 291.00 | 291.00 | 2.28% | 1,290,885 |
| Oct 21, 2025 | 284.00 | 286.50 | 283.00 | 284.50 | 284.50 | 0.18% | 615,422 |
| Oct 20, 2025 | 285.00 | 285.50 | 281.50 | 284.00 | 284.00 | - | 511,380 |
| Oct 17, 2025 | 284.00 | 288.00 | 283.00 | 284.00 | 284.00 | -1.39% | 563,360 |
| Oct 16, 2025 | 284.50 | 290.00 | 282.50 | 288.00 | 288.00 | 4.92% | 1,525,423 |
| Oct 15, 2025 | 275.00 | 278.00 | 273.50 | 274.50 | 274.50 | - | 522,539 |
| Oct 14, 2025 | 279.50 | 281.50 | 274.00 | 274.50 | 274.50 | -1.44% | 695,203 |
| Oct 13, 2025 | 275.00 | 278.50 | 272.00 | 278.50 | 278.50 | - | 707,052 |
| Oct 9, 2025 | 282.00 | 283.50 | 278.50 | 278.50 | 278.50 | -1.07% | 521,252 |
| Oct 8, 2025 | 276.00 | 282.50 | 276.00 | 281.50 | 281.50 | 2.18% | 754,408 |
| Oct 7, 2025 | 272.50 | 278.00 | 271.50 | 275.50 | 275.50 | 0.92% | 666,535 |
| Oct 3, 2025 | 273.00 | 276.50 | 269.00 | 273.00 | 273.00 | -2.50% | 1,815,734 |
| Oct 2, 2025 | 284.50 | 284.50 | 280.00 | 280.00 | 280.00 | -0.88% | 1,136,775 |
| Oct 1, 2025 | 290.00 | 290.00 | 282.00 | 282.50 | 282.50 | -2.59% | 941,633 |
| Sep 30, 2025 | 291.50 | 292.00 | 287.50 | 290.00 | 290.00 | 0.35% | 641,497 |
| Sep 26, 2025 | 294.00 | 294.00 | 288.00 | 289.00 | 289.00 | -1.87% | 940,126 |
| Sep 25, 2025 | 295.50 | 297.50 | 293.50 | 294.50 | 294.50 | - | 520,211 |
| Sep 24, 2025 | 294.00 | 295.50 | 290.50 | 294.50 | 294.50 | 0.17% | 481,714 |
| Sep 23, 2025 | 294.00 | 296.00 | 291.00 | 294.00 | 294.00 | - | 942,957 |
| Sep 22, 2025 | 293.50 | 296.00 | 291.00 | 294.00 | 294.00 | 0.68% | 770,269 |
| Sep 19, 2025 | 295.50 | 296.00 | 288.50 | 292.00 | 292.00 | -1.02% | 1,238,635 |
| Sep 18, 2025 | 298.50 | 300.50 | 294.50 | 295.00 | 295.00 | 0.17% | 2,462,806 |
| Sep 17, 2025 | 286.00 | 297.50 | 285.00 | 294.50 | 294.50 | 2.61% | 2,530,031 |
| Sep 16, 2025 | 287.50 | 291.00 | 285.50 | 287.00 | 287.00 | 1.06% | 1,592,261 |