Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 224.00
-2.00 (-0.88%)
Aug 7, 2026, 1:30 PM CST
Makalot Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 225.00 | 229.50 | 225.00 | 226.00 | 226.00 | 0.44% | 2,179,647 |
| Aug 5, 2026 | 224.00 | 226.00 | 221.50 | 225.00 | 225.00 | 1.35% | 2,013,081 |
| Aug 4, 2026 | 215.00 | 225.50 | 215.00 | 222.00 | 222.00 | 1.60% | 2,220,070 |
| Aug 3, 2026 | 220.00 | 220.00 | 212.50 | 218.50 | 218.50 | -0.46% | 2,728,428 |
| Jul 31, 2026 | 222.50 | 224.50 | 218.00 | 219.50 | 219.50 | -0.68% | 2,457,310 |
| Jul 30, 2026 | 217.00 | 222.00 | 214.50 | 221.00 | 221.00 | 2.08% | 1,963,801 |
| Jul 29, 2026 | 217.00 | 217.50 | 210.00 | 216.50 | 216.50 | 0.93% | 1,475,471 |
| Jul 28, 2026 | 216.50 | 217.00 | 213.50 | 214.50 | 214.50 | -1.61% | 1,056,772 |
| Jul 27, 2026 | 215.00 | 218.00 | 214.50 | 218.00 | 218.00 | 1.40% | 775,434 |
| Jul 24, 2026 | 213.00 | 215.00 | 212.50 | 215.00 | 215.00 | 0.23% | 943,443 |
| Jul 23, 2026 | 215.00 | 215.00 | 211.00 | 214.50 | 214.50 | - | 1,198,827 |
| Jul 22, 2026 | 220.00 | 220.00 | 214.00 | 214.50 | 214.50 | -1.61% | 1,746,825 |
| Jul 21, 2026 | 217.00 | 219.50 | 214.50 | 218.00 | 218.00 | 0.93% | 1,196,813 |
| Jul 20, 2026 | 218.50 | 221.00 | 213.50 | 216.00 | 216.00 | - | 1,071,118 |
| Jul 17, 2026 | 216.50 | 222.00 | 214.00 | 216.00 | 216.00 | -1.59% | 2,090,381 |
| Jul 16, 2026 | 217.00 | 220.50 | 215.50 | 219.50 | 219.50 | 1.15% | 1,303,417 |
| Jul 15, 2026 | 222.00 | 222.00 | 215.50 | 217.00 | 217.00 | -1.36% | 1,657,734 |
| Jul 14, 2026 | 226.00 | 226.00 | 217.50 | 220.00 | 220.00 | -2.65% | 1,984,534 |
| Jul 13, 2026 | 224.50 | 228.00 | 223.50 | 226.00 | 226.00 | 1.57% | 2,768,589 |
| Jul 9, 2026 | 224.50 | 225.00 | 219.50 | 222.50 | 222.50 | -0.67% | 1,956,911 |
| Jul 8, 2026 | 233.00 | 234.00 | 221.00 | 224.00 | 224.00 | -3.24% | 3,823,432 |
| Jul 7, 2026 | 231.00 | 233.50 | 227.50 | 231.50 | 231.50 | 0.65% | 4,991,419 |
| Jul 6, 2026 | 230.00 | 233.50 | 227.50 | 230.00 | 230.00 | 0.66% | 3,149,459 |
| Jul 3, 2026 | 222.00 | 230.00 | 221.50 | 228.50 | 228.50 | 2.93% | 2,799,243 |
| Jul 2, 2026 | 223.50 | 225.00 | 220.50 | 222.00 | 222.00 | -0.89% | 1,446,720 |
| Jul 1, 2026 | 220.00 | 225.00 | 217.00 | 224.00 | 224.00 | 2.28% | 3,303,408 |
| Jun 30, 2026 | 222.00 | 224.00 | 217.00 | 219.00 | 219.00 | -1.35% | 2,350,165 |
| Jun 29, 2026 | 217.00 | 222.50 | 217.00 | 222.00 | 222.00 | 2.78% | 2,322,716 |
| Jun 26, 2026 | 220.50 | 224.00 | 216.00 | 216.00 | 216.00 | -2.26% | 3,126,727 |
| Jun 25, 2026 | 220.00 | 227.00 | 220.00 | 221.00 | 221.00 | 1.84% | 6,829,760 |
| Jun 24, 2026 | 215.00 | 219.00 | 214.00 | 217.00 | 217.00 | 0.93% | 5,634,165 |
| Jun 23, 2026 | 213.50 | 217.50 | 210.00 | 215.00 | 215.00 | 0.70% | 5,239,944 |
| Jun 22, 2026 | 222.00 | 223.50 | 213.50 | 213.50 | 213.50 | -3.61% | 5,711,700 |
| Jun 18, 2026 | 217.00 | 221.50 | 216.50 | 221.50 | 221.50 | 2.07% | 4,404,272 |
| Jun 17, 2026 | 219.50 | 220.00 | 216.00 | 217.00 | 217.00 | -1.14% | 1,757,970 |
| Jun 16, 2026 | 218.00 | 222.00 | 215.00 | 219.50 | 219.50 | 0.69% | 2,974,735 |
| Jun 15, 2026 | 227.00 | 227.00 | 217.00 | 218.00 | 218.00 | -2.68% | 3,229,206 |
| Jun 12, 2026 | 228.00 | 228.00 | 223.50 | 224.00 | 224.00 | -0.44% | 1,093,827 |
| Jun 11, 2026 | 220.50 | 226.00 | 219.00 | 225.00 | 225.00 | 1.35% | 1,799,638 |
| Jun 10, 2026 | 226.00 | 227.50 | 221.00 | 222.00 | 222.00 | -1.77% | 2,035,995 |
| Jun 9, 2026 | 225.50 | 228.00 | 224.00 | 226.00 | 226.00 | 0.44% | 1,647,347 |
| Jun 8, 2026 | 214.00 | 225.50 | 213.00 | 225.00 | 225.00 | -1.32% | 3,197,703 |
| Jun 5, 2026 | 233.00 | 234.00 | 226.50 | 228.00 | 228.00 | -0.87% | 2,479,120 |
| Jun 4, 2026 | 231.00 | 232.50 | 228.00 | 230.00 | 230.00 | -0.22% | 3,085,487 |
| Jun 3, 2026 | 227.00 | 232.00 | 224.00 | 230.50 | 230.50 | 1.99% | 3,502,095 |
| Jun 2, 2026 | 222.50 | 226.00 | 220.50 | 226.00 | 226.00 | 1.57% | 2,450,976 |
| Jun 1, 2026 | 216.50 | 223.50 | 215.50 | 222.50 | 222.50 | 2.77% | 2,962,788 |
| May 29, 2026 | 217.50 | 219.50 | 216.00 | 216.50 | 216.50 | -0.46% | 1,746,467 |
| May 28, 2026 | 217.50 | 221.00 | 215.50 | 217.50 | 217.50 | 0.93% | 2,643,776 |
| May 27, 2026 | 215.00 | 220.50 | 213.00 | 215.50 | 215.50 | 1.65% | 4,095,847 |