Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 217.00
-3.00 (-1.36%)
Apr 24, 2026, 1:30 PM CST
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 220.00 | 220.00 | 215.50 | 217.00 | 217.00 | -1.36% | 1,908,308 |
| Apr 23, 2026 | 218.50 | 223.00 | 215.00 | 220.00 | 220.00 | - | 2,048,714 |
| Apr 22, 2026 | 224.50 | 224.50 | 218.00 | 220.00 | 220.00 | -2.00% | 2,279,995 |
| Apr 21, 2026 | 226.00 | 227.00 | 222.00 | 224.50 | 224.50 | -0.22% | 1,608,247 |
| Apr 20, 2026 | 217.00 | 226.50 | 217.00 | 225.00 | 225.00 | 4.65% | 2,794,194 |
| Apr 17, 2026 | 217.50 | 217.50 | 215.00 | 215.00 | 215.00 | -0.69% | 1,163,377 |
| Apr 16, 2026 | 219.00 | 219.00 | 215.00 | 216.50 | 216.50 | 0.70% | 1,616,443 |
| Apr 15, 2026 | 216.50 | 218.00 | 213.50 | 215.00 | 215.00 | -0.69% | 1,341,272 |
| Apr 14, 2026 | 217.00 | 220.00 | 214.50 | 216.50 | 216.50 | 0.46% | 1,428,015 |
| Apr 13, 2026 | 221.00 | 221.00 | 211.00 | 215.50 | 215.50 | -1.82% | 2,308,136 |
| Apr 10, 2026 | 224.00 | 224.00 | 218.50 | 219.50 | 219.50 | -1.35% | 1,023,621 |
| Apr 9, 2026 | 223.00 | 224.50 | 220.50 | 222.50 | 222.50 | 1.14% | 1,327,109 |
| Apr 8, 2026 | 220.00 | 221.50 | 217.50 | 220.00 | 220.00 | 0.69% | 1,824,343 |
| Apr 7, 2026 | 222.50 | 222.50 | 216.50 | 218.50 | 218.50 | -0.23% | 1,340,536 |
| Apr 2, 2026 | 228.00 | 229.50 | 215.50 | 219.00 | 219.00 | -3.95% | 2,905,294 |
| Apr 1, 2026 | 234.00 | 234.00 | 225.50 | 228.00 | 228.00 | 0.22% | 3,496,878 |
| Mar 31, 2026 | 230.00 | 235.00 | 226.00 | 227.50 | 227.50 | -3.40% | 2,570,488 |
| Mar 30, 2026 | 244.00 | 244.50 | 235.50 | 235.50 | 235.50 | -4.66% | 1,858,605 |
| Mar 27, 2026 | 243.00 | 250.00 | 243.00 | 247.00 | 247.00 | 0.41% | 2,289,084 |
| Mar 26, 2026 | 262.00 | 262.50 | 241.50 | 246.00 | 246.00 | -8.21% | 4,680,689 |
| Mar 25, 2026 | 275.00 | 275.00 | 268.00 | 268.00 | 259.00 | -0.74% | 1,926,372 |
| Mar 24, 2026 | 273.00 | 273.50 | 270.00 | 270.00 | 260.93 | 1.12% | 1,287,310 |
| Mar 23, 2026 | 280.00 | 282.00 | 267.00 | 267.00 | 258.03 | -6.32% | 2,037,452 |
| Mar 20, 2026 | 292.00 | 293.00 | 275.50 | 285.00 | 275.43 | -2.73% | 3,523,454 |
| Mar 19, 2026 | 292.00 | 294.50 | 287.00 | 293.00 | 283.16 | -1.35% | 1,986,212 |
| Mar 18, 2026 | 290.50 | 299.00 | 289.00 | 297.00 | 287.03 | 3.48% | 1,624,767 |
| Mar 17, 2026 | 293.50 | 296.00 | 287.00 | 287.00 | 277.36 | -2.05% | 1,376,405 |
| Mar 16, 2026 | 286.00 | 302.00 | 283.00 | 293.00 | 283.16 | 2.63% | 1,399,751 |
| Mar 13, 2026 | 285.00 | 294.00 | 280.50 | 285.50 | 275.91 | -1.21% | 2,076,442 |
| Mar 12, 2026 | 286.00 | 293.00 | 285.50 | 289.00 | 279.29 | 0.17% | 1,645,677 |
| Mar 11, 2026 | 288.50 | 291.50 | 283.00 | 288.50 | 278.81 | 0.35% | 1,673,585 |
| Mar 10, 2026 | 297.00 | 299.50 | 287.00 | 287.50 | 277.85 | -1.71% | 1,634,704 |
| Mar 9, 2026 | 298.00 | 299.50 | 290.00 | 292.50 | 282.68 | -5.03% | 1,363,254 |
| Mar 6, 2026 | 308.00 | 309.00 | 301.00 | 308.00 | 297.66 | -0.48% | 973,177 |
| Mar 5, 2026 | 312.00 | 312.00 | 300.50 | 309.50 | 299.11 | 0.98% | 1,495,723 |
| Mar 4, 2026 | 315.00 | 315.00 | 306.00 | 306.50 | 296.21 | -2.70% | 2,651,467 |
| Mar 3, 2026 | 320.00 | 324.50 | 310.00 | 315.00 | 304.42 | -1.72% | 2,252,838 |
| Mar 2, 2026 | 319.00 | 325.00 | 319.00 | 320.50 | 309.74 | 0.16% | 1,646,542 |
| Feb 26, 2026 | 320.00 | 327.00 | 319.00 | 320.00 | 309.25 | - | 1,108,542 |
| Feb 25, 2026 | 320.00 | 325.00 | 317.50 | 320.00 | 309.25 | 0.47% | 1,688,110 |
| Feb 24, 2026 | 322.00 | 323.00 | 313.50 | 318.50 | 307.80 | -1.09% | 1,947,212 |
| Feb 23, 2026 | 314.00 | 326.00 | 305.50 | 322.00 | 311.19 | 3.70% | 1,506,962 |
| Feb 11, 2026 | 314.00 | 315.50 | 310.00 | 310.50 | 300.07 | -0.80% | 626,586 |
| Feb 10, 2026 | 315.00 | 317.50 | 311.50 | 313.00 | 302.49 | - | 785,161 |
| Feb 9, 2026 | 320.00 | 320.50 | 310.00 | 313.00 | 302.49 | -1.57% | 833,350 |
| Feb 6, 2026 | 318.00 | 319.00 | 313.00 | 318.00 | 307.32 | -0.31% | 497,686 |
| Feb 5, 2026 | 312.00 | 324.50 | 312.00 | 319.00 | 308.29 | 2.24% | 1,331,624 |
| Feb 4, 2026 | 311.50 | 317.00 | 307.00 | 312.00 | 301.52 | -0.95% | 1,546,264 |
| Feb 3, 2026 | 311.00 | 318.00 | 309.50 | 315.00 | 304.42 | 1.94% | 749,798 |
| Feb 2, 2026 | 306.50 | 310.00 | 304.00 | 309.00 | 298.62 | 1.15% | 664,203 |