Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 2025295.50296.00288.50292.00292.00-1.02%1,203,506
Sep 18, 2025298.50300.50294.50295.00295.000.17%2,436,458
Sep 17, 2025286.00297.50285.00294.50294.502.61%2,492,890
Sep 16, 2025287.50291.00285.50287.00287.001.06%1,572,667
Sep 15, 2025289.50291.00283.50284.00284.00-2.57%1,912,753
Sep 12, 2025292.00297.00291.50291.50291.501.39%1,725,486
Sep 11, 2025291.00294.50287.50287.50287.50-0.86%1,401,459
Sep 10, 2025279.50290.00276.50290.00290.003.76%2,869,559
Sep 9, 2025288.00288.00277.50279.50279.50-2.44%1,573,676
Sep 8, 2025283.50288.00282.00286.50286.501.42%1,931,814
Sep 5, 2025282.00284.50279.00282.50282.500.36%1,316,546
Sep 4, 2025281.50287.50277.50281.50281.500.18%2,294,643
Sep 3, 2025271.00281.00264.50281.00281.004.66%6,339,903
Sep 2, 2025268.00269.00262.00268.50268.500.56%1,285,491
Sep 1, 2025268.00271.00264.00267.00267.00-0.56%1,056,184
Aug 29, 2025266.50269.50266.00268.50268.501.32%995,111
Aug 28, 2025264.00267.50263.00265.00265.000.57%646,335
Aug 27, 2025267.00268.00263.00263.50263.50-0.94%1,417,359
Aug 26, 2025268.00268.00265.00266.00266.00-0.75%598,522
Aug 25, 2025269.00273.00267.00268.00268.000.37%1,216,635
Aug 22, 2025268.00269.00264.00267.00267.00-0.74%1,800,230
Aug 21, 2025263.50269.50261.00269.00269.002.28%1,557,720
Aug 20, 2025263.00264.50259.50263.00263.000.57%1,094,848
Aug 19, 2025266.00266.00259.00261.50261.50-1.88%1,208,055
Aug 18, 2025266.50271.00262.50266.50266.50-1.11%1,353,288
Aug 15, 2025269.00271.00266.00269.50269.500.19%1,715,547
Aug 14, 2025263.00271.50262.00269.00263.002.67%1,505,990
Aug 13, 2025265.00267.00259.50262.00256.16-0.38%1,193,776
Aug 12, 2025266.00267.00263.00263.00257.13-1.31%833,639
Aug 11, 2025266.00266.50263.00266.50260.56-0.19%966,408
Aug 8, 2025269.00270.00264.00267.00261.04-0.74%1,038,544
Aug 7, 2025266.50272.00266.50269.00263.001.51%1,277,571
Aug 6, 2025270.00270.00265.00265.00259.09-1.30%1,077,429
Aug 5, 2025270.00270.50267.00268.50262.51-0.37%1,290,285
Aug 4, 2025265.50269.50264.50269.50263.490.75%766,377
Aug 1, 2025259.50271.00257.50267.50261.531.13%1,440,525
Jul 31, 2025267.00267.00263.00264.50258.60-0.75%465,758
Jul 30, 2025270.00270.50261.00266.50260.56-0.74%910,186
Jul 29, 2025271.00272.50265.50268.50262.51-0.19%1,682,200
Jul 28, 2025265.00270.50264.50269.00263.001.51%1,578,915
Jul 25, 2025266.00268.00263.50265.00259.09-0.93%1,202,531
Jul 24, 2025267.00270.00265.50267.50261.530.38%1,938,754
Jul 23, 2025263.00269.00262.00266.50260.562.30%2,753,442
Jul 22, 2025262.50267.50256.00260.50254.69-1.14%7,052,004
Jul 21, 2025254.50263.50253.00263.50257.624.15%3,790,440
Jul 18, 2025254.50256.00250.00253.00247.36-0.39%2,392,656
Jul 17, 2025251.50257.50251.50254.00248.331.60%2,461,761
Jul 16, 2025248.50254.00246.00250.00244.422.04%2,389,888
Jul 15, 2025246.00248.00243.00245.00239.54-843,175
Jul 14, 2025250.00250.00244.00245.00239.54-2.00%1,024,135