Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 268.50
+0.50 (0.19%)
Sep 1, 2025, 10:04 AM CST
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 266.50 | 269.50 | 266.00 | 268.50 | 268.50 | 1.32% | 1,011,356 |
| Aug 28, 2025 | 264.00 | 267.50 | 263.00 | 265.00 | 265.00 | 0.57% | 658,281 |
| Aug 27, 2025 | 267.00 | 268.00 | 263.00 | 263.50 | 263.50 | -0.94% | 1,434,259 |
| Aug 26, 2025 | 268.00 | 268.00 | 265.00 | 266.00 | 266.00 | -0.75% | 608,732 |
| Aug 25, 2025 | 269.00 | 273.00 | 267.00 | 268.00 | 268.00 | 0.37% | 1,233,129 |
| Aug 22, 2025 | 268.00 | 269.00 | 264.00 | 267.00 | 267.00 | -0.74% | 1,810,809 |
| Aug 21, 2025 | 263.50 | 269.50 | 261.00 | 269.00 | 269.00 | 2.28% | 1,578,598 |
| Aug 20, 2025 | 263.00 | 264.50 | 259.50 | 263.00 | 263.00 | 0.57% | 1,108,792 |
| Aug 19, 2025 | 266.00 | 266.00 | 259.00 | 261.50 | 261.50 | -1.88% | 1,232,599 |
| Aug 18, 2025 | 266.50 | 271.00 | 262.50 | 266.50 | 266.50 | -1.11% | 1,386,960 |
| Aug 15, 2025 | 269.00 | 271.00 | 266.00 | 269.50 | 269.50 | 0.19% | 1,746,915 |
| Aug 14, 2025 | 263.00 | 271.50 | 262.00 | 269.00 | 263.00 | 2.67% | 1,535,880 |
| Aug 13, 2025 | 265.00 | 267.00 | 259.50 | 262.00 | 256.16 | -0.38% | 1,221,556 |
| Aug 12, 2025 | 266.00 | 267.00 | 263.00 | 263.00 | 257.13 | -1.31% | 849,608 |
| Aug 11, 2025 | 266.00 | 266.50 | 263.00 | 266.50 | 260.56 | -0.19% | 987,257 |
| Aug 8, 2025 | 269.00 | 270.00 | 264.00 | 267.00 | 261.04 | -0.74% | 1,057,905 |
| Aug 7, 2025 | 266.50 | 272.00 | 266.50 | 269.00 | 263.00 | 1.51% | 1,300,496 |
| Aug 6, 2025 | 270.00 | 270.00 | 265.00 | 265.00 | 259.09 | -1.30% | 1,091,644 |
| Aug 5, 2025 | 270.00 | 270.50 | 267.00 | 268.50 | 262.51 | -0.37% | 1,310,319 |
| Aug 4, 2025 | 265.50 | 269.50 | 264.50 | 269.50 | 263.49 | 0.75% | 777,340 |
| 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% | 482,435 |
| Jul 30, 2025 | 270.00 | 270.50 | 261.00 | 266.50 | 260.56 | -0.74% | 925,248 |
| Jul 29, 2025 | 271.00 | 272.50 | 265.50 | 268.50 | 262.51 | -0.19% | 1,703,011 |
| Jul 28, 2025 | 265.00 | 270.50 | 264.50 | 269.00 | 263.00 | 1.51% | 1,608,964 |
| Jul 25, 2025 | 266.00 | 268.00 | 263.50 | 265.00 | 259.09 | -0.93% | 1,239,405 |
| Jul 24, 2025 | 267.00 | 270.00 | 265.50 | 267.50 | 261.53 | 0.38% | 1,974,864 |
| Jul 23, 2025 | 263.00 | 269.00 | 262.00 | 266.50 | 260.56 | 2.30% | 2,789,618 |
| Jul 22, 2025 | 262.50 | 267.50 | 256.00 | 260.50 | 254.69 | -1.14% | 7,142,330 |
| Jul 21, 2025 | 254.50 | 263.50 | 253.00 | 263.50 | 257.62 | 4.15% | 3,831,720 |
| Jul 18, 2025 | 254.50 | 256.00 | 250.00 | 253.00 | 247.36 | -0.39% | 2,408,701 |
| Jul 17, 2025 | 251.50 | 257.50 | 251.50 | 254.00 | 248.33 | 1.60% | 2,488,612 |
| Jul 16, 2025 | 248.50 | 254.00 | 246.00 | 250.00 | 244.42 | 2.04% | 2,413,744 |
| Jul 15, 2025 | 246.00 | 248.00 | 243.00 | 245.00 | 239.54 | - | 858,662 |
| Jul 14, 2025 | 250.00 | 250.00 | 244.00 | 245.00 | 239.54 | -2.00% | 1,045,140 |
| Jul 11, 2025 | 250.00 | 252.50 | 247.50 | 250.00 | 244.42 | 0.81% | 855,317 |
| Jul 10, 2025 | 251.50 | 252.00 | 247.00 | 248.00 | 242.47 | -1.39% | 1,056,884 |
| Jul 9, 2025 | 250.00 | 253.00 | 248.50 | 251.50 | 245.89 | -0.20% | 1,151,384 |
| Jul 8, 2025 | 252.50 | 252.50 | 247.00 | 252.00 | 246.38 | -1.18% | 1,642,334 |
| Jul 7, 2025 | 254.50 | 255.00 | 249.00 | 255.00 | 249.31 | - | 1,132,592 |
| Jul 4, 2025 | 254.00 | 256.00 | 252.00 | 255.00 | 249.31 | 1.39% | 1,467,452 |
| Jul 3, 2025 | 265.00 | 269.00 | 250.50 | 251.50 | 245.89 | -0.40% | 3,594,463 |
| Jul 2, 2025 | 240.00 | 253.50 | 240.00 | 252.50 | 246.87 | 5.87% | 2,932,371 |
| Jul 1, 2025 | 239.50 | 246.00 | 236.00 | 238.50 | 233.18 | 1.06% | 5,103,924 |
| Jun 30, 2025 | 245.00 | 245.50 | 236.00 | 236.00 | 230.74 | -3.67% | 3,830,226 |
| Jun 27, 2025 | 241.00 | 245.50 | 237.50 | 245.00 | 239.54 | 2.94% | 1,861,033 |
| Jun 26, 2025 | 236.00 | 241.00 | 236.00 | 238.00 | 232.69 | 1.06% | 1,512,569 |
| Jun 25, 2025 | 235.00 | 239.50 | 231.00 | 235.50 | 230.25 | 1.73% | 2,209,417 |
| Jun 24, 2025 | 232.50 | 234.00 | 229.00 | 231.50 | 226.34 | 1.09% | 1,883,459 |
| Jun 23, 2025 | 224.50 | 229.50 | 222.00 | 229.00 | 223.89 | 1.10% | 2,066,570 |