Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 196.50
-2.00 (-1.01%)
Aug 28, 2026, 10:49 AM CST
Makalot Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 197.00 | 200.00 | 196.00 | 198.50 | 198.50 | 0.76% | 907,866 |
| Aug 26, 2026 | 200.00 | 201.50 | 196.00 | 197.00 | 197.00 | -1.99% | 1,944,065 |
| Aug 25, 2026 | 201.50 | 202.50 | 199.00 | 201.00 | 201.00 | - | 1,549,510 |
| Aug 24, 2026 | 202.00 | 202.50 | 199.00 | 201.00 | 201.00 | -0.99% | 1,239,237 |
| Aug 21, 2026 | 200.50 | 205.00 | 199.00 | 203.00 | 203.00 | 1.00% | 1,454,605 |
| Aug 20, 2026 | 193.50 | 201.50 | 193.50 | 201.00 | 201.00 | 4.42% | 1,956,512 |
| Aug 19, 2026 | 194.00 | 195.00 | 191.00 | 192.50 | 192.50 | -2.53% | 4,283,583 |
| Aug 18, 2026 | 205.50 | 205.50 | 195.00 | 197.50 | 197.50 | -3.42% | 4,103,197 |
| Aug 17, 2026 | 212.00 | 212.50 | 203.00 | 204.50 | 204.50 | -3.54% | 4,825,066 |
| Aug 14, 2026 | 220.00 | 220.00 | 215.50 | 218.00 | 212.00 | -0.68% | 2,533,796 |
| Aug 13, 2026 | 218.50 | 219.50 | 215.50 | 219.50 | 213.46 | 0.23% | 2,354,094 |
| Aug 12, 2026 | 223.50 | 224.00 | 218.50 | 219.00 | 212.97 | -1.13% | 2,507,163 |
| Aug 11, 2026 | 224.00 | 224.00 | 221.00 | 221.50 | 215.40 | -0.23% | 1,552,601 |
| Aug 10, 2026 | 225.50 | 225.50 | 221.00 | 222.00 | 215.89 | -0.89% | 1,647,007 |
| Aug 7, 2026 | 226.00 | 227.50 | 222.00 | 224.00 | 217.83 | -0.88% | 1,590,792 |
| Aug 6, 2026 | 225.00 | 229.50 | 225.00 | 226.00 | 219.78 | 0.44% | 2,179,647 |
| Aug 5, 2026 | 224.00 | 226.00 | 221.50 | 225.00 | 218.81 | 1.35% | 2,015,241 |
| Aug 4, 2026 | 215.00 | 225.50 | 215.00 | 222.00 | 215.89 | 1.60% | 2,220,287 |
| Aug 3, 2026 | 220.00 | 220.00 | 212.50 | 218.50 | 212.49 | -0.46% | 2,728,428 |
| Jul 31, 2026 | 222.50 | 224.50 | 218.00 | 219.50 | 213.46 | -0.68% | 2,467,859 |
| Jul 30, 2026 | 217.00 | 222.00 | 214.50 | 221.00 | 214.92 | 2.08% | 1,963,801 |
| Jul 29, 2026 | 217.00 | 217.50 | 210.00 | 216.50 | 210.54 | 0.93% | 1,475,471 |
| Jul 28, 2026 | 216.50 | 217.00 | 213.50 | 214.50 | 208.60 | -1.61% | 1,057,007 |
| Jul 27, 2026 | 215.00 | 218.00 | 214.50 | 218.00 | 212.00 | 1.40% | 776,880 |
| Jul 24, 2026 | 213.00 | 215.00 | 212.50 | 215.00 | 209.08 | 0.23% | 943,443 |
| Jul 23, 2026 | 215.00 | 215.00 | 211.00 | 214.50 | 208.60 | - | 1,199,915 |
| Jul 22, 2026 | 220.00 | 220.00 | 214.00 | 214.50 | 208.60 | -1.61% | 1,749,308 |
| Jul 21, 2026 | 217.00 | 219.50 | 214.50 | 218.00 | 212.00 | 0.93% | 1,196,813 |
| Jul 20, 2026 | 218.50 | 221.00 | 213.50 | 216.00 | 210.06 | - | 1,071,118 |
| Jul 17, 2026 | 216.50 | 222.00 | 214.00 | 216.00 | 210.06 | -1.59% | 2,093,556 |
| Jul 16, 2026 | 217.00 | 220.50 | 215.50 | 219.50 | 213.46 | 1.15% | 1,303,417 |
| Jul 15, 2026 | 222.00 | 222.00 | 215.50 | 217.00 | 211.03 | -1.36% | 1,657,734 |
| Jul 14, 2026 | 226.00 | 226.00 | 217.50 | 220.00 | 213.94 | -2.65% | 1,984,534 |
| Jul 13, 2026 | 224.50 | 228.00 | 223.50 | 226.00 | 219.78 | 1.57% | 2,768,589 |
| Jul 9, 2026 | 224.50 | 225.00 | 219.50 | 222.50 | 216.38 | -0.67% | 1,956,911 |
| Jul 8, 2026 | 233.00 | 234.00 | 221.00 | 224.00 | 217.83 | -3.24% | 3,823,432 |
| Jul 7, 2026 | 231.00 | 233.50 | 227.50 | 231.50 | 225.13 | 0.65% | 4,991,419 |
| Jul 6, 2026 | 230.00 | 233.50 | 227.50 | 230.00 | 223.67 | 0.66% | 3,149,459 |
| Jul 3, 2026 | 222.00 | 230.00 | 221.50 | 228.50 | 222.21 | 2.93% | 2,799,243 |
| Jul 2, 2026 | 223.50 | 225.00 | 220.50 | 222.00 | 215.89 | -0.89% | 1,446,720 |
| Jul 1, 2026 | 220.00 | 225.00 | 217.00 | 224.00 | 217.83 | 2.28% | 3,303,408 |
| Jun 30, 2026 | 222.00 | 224.00 | 217.00 | 219.00 | 212.97 | -1.35% | 2,350,165 |
| Jun 29, 2026 | 217.00 | 222.50 | 217.00 | 222.00 | 215.89 | 2.78% | 2,322,716 |
| Jun 26, 2026 | 220.50 | 224.00 | 216.00 | 216.00 | 210.06 | -2.26% | 3,130,965 |
| Jun 25, 2026 | 220.00 | 227.00 | 220.00 | 221.00 | 214.92 | 1.84% | 6,829,760 |
| Jun 24, 2026 | 215.00 | 219.00 | 214.00 | 217.00 | 211.03 | 0.93% | 5,634,165 |
| Jun 23, 2026 | 213.50 | 217.50 | 210.00 | 215.00 | 209.08 | 0.70% | 5,239,944 |
| Jun 22, 2026 | 222.00 | 223.50 | 213.50 | 213.50 | 207.62 | -3.61% | 5,711,700 |
| Jun 18, 2026 | 217.00 | 221.50 | 216.50 | 221.50 | 215.40 | 2.07% | 4,404,272 |
| Jun 17, 2026 | 219.50 | 220.00 | 216.00 | 217.00 | 211.03 | -1.14% | 1,757,970 |