Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan · Delayed Price · Currency is TWD 228.00
-2.00 (-0.87%)
Jun 5, 2026, 1:30 PM CST
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 215.50 | 217.50 | 211.50 | 212.00 | 212.00 | -1.62% | 2,650,847 |
| May 25, 2026 | 219.00 | 219.50 | 215.50 | 215.50 | 215.50 | -1.60% | 3,078,043 |
| May 22, 2026 | 218.00 | 222.00 | 215.50 | 219.00 | 219.00 | 0.69% | 2,453,896 |
| May 21, 2026 | 216.00 | 217.50 | 214.00 | 217.50 | 217.50 | 2.11% | 2,330,012 |
| May 20, 2026 | 212.50 | 217.00 | 210.50 | 213.00 | 213.00 | 1.43% | 2,714,451 |
| May 19, 2026 | 214.00 | 215.50 | 209.50 | 210.00 | 210.00 | -1.64% | 2,236,161 |
| May 18, 2026 | 219.00 | 220.00 | 213.00 | 213.50 | 213.50 | -2.06% | 2,058,278 |
| May 15, 2026 | 224.00 | 225.50 | 217.00 | 218.00 | 218.00 | -2.24% | 3,267,334 |
| May 14, 2026 | 231.00 | 231.00 | 222.50 | 223.00 | 223.00 | -2.62% | 2,788,469 |
| May 13, 2026 | 228.00 | 232.00 | 225.50 | 229.00 | 229.00 | 0.22% | 3,200,414 |
| May 12, 2026 | 218.50 | 230.50 | 216.50 | 228.50 | 228.50 | 4.82% | 4,892,501 |
| May 11, 2026 | 223.50 | 226.00 | 215.50 | 218.00 | 218.00 | -1.58% | 2,053,360 |
| May 8, 2026 | 223.00 | 225.50 | 218.00 | 221.50 | 221.50 | 0.45% | 2,623,338 |
| May 7, 2026 | 212.00 | 224.00 | 212.00 | 220.50 | 220.50 | 3.76% | 3,237,566 |
| May 6, 2026 | 211.00 | 216.00 | 208.00 | 212.50 | 212.50 | 0.71% | 2,357,738 |
| May 5, 2026 | 211.00 | 213.00 | 203.00 | 211.00 | 211.00 | - | 4,094,727 |
| May 4, 2026 | 211.50 | 212.50 | 208.50 | 211.00 | 211.00 | -0.24% | 1,535,032 |
| Apr 30, 2026 | 212.00 | 213.50 | 210.00 | 211.50 | 211.50 | -0.24% | 1,336,076 |
| Apr 29, 2026 | 220.00 | 220.00 | 211.50 | 212.00 | 212.00 | -2.53% | 2,186,276 |
| Apr 28, 2026 | 216.00 | 218.00 | 214.50 | 217.50 | 217.50 | 1.16% | 1,898,317 |
| Apr 27, 2026 | 219.00 | 219.00 | 213.00 | 215.00 | 215.00 | -0.92% | 2,138,678 |
| 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 | -5.02% | 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 |