Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 274.50
+1.00 (0.36%)
Oct 15, 2025, 2:36 PM CST
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 275.00 | 278.00 | 273.50 | 274.50 | 274.50 | - | 522,197 |
| 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 29, 2025 | 289.00 | 289.00 | 289.00 | 289.00 | 289.00 | - | - |
| 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 |
| Sep 15, 2025 | 289.50 | 291.00 | 283.50 | 284.00 | 284.00 | -2.57% | 1,939,527 |
| Sep 12, 2025 | 292.00 | 297.00 | 291.50 | 291.50 | 291.50 | 1.39% | 1,757,297 |
| Sep 11, 2025 | 291.00 | 294.50 | 287.50 | 287.50 | 287.50 | -0.86% | 1,432,294 |
| Sep 10, 2025 | 279.50 | 290.00 | 276.50 | 290.00 | 290.00 | 3.76% | 2,919,832 |
| Sep 9, 2025 | 288.00 | 288.00 | 277.50 | 279.50 | 279.50 | -2.44% | 1,621,305 |
| Sep 8, 2025 | 283.50 | 288.00 | 282.00 | 286.50 | 286.50 | 1.42% | 1,970,936 |
| Sep 5, 2025 | 282.00 | 284.50 | 279.00 | 282.50 | 282.50 | 0.36% | 1,344,184 |
| Sep 4, 2025 | 281.50 | 287.50 | 277.50 | 281.50 | 281.50 | 0.18% | 2,352,634 |
| Sep 3, 2025 | 271.00 | 281.00 | 264.50 | 281.00 | 281.00 | 4.66% | 6,449,607 |
| Sep 2, 2025 | 268.00 | 269.00 | 262.00 | 268.50 | 268.50 | 0.56% | 1,297,313 |
| Sep 1, 2025 | 268.00 | 271.00 | 264.00 | 267.00 | 267.00 | -0.56% | 1,068,529 |
| 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 | 257.14 | -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 | 261.05 | -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 |