Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan
· Delayed Price · Currency is TWD 288.00
-4.50 (-1.54%)
Mar 10, 2026, 11:50 AM CST
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 298.00 | 299.50 | 290.00 | 292.50 | 292.50 | -5.03% | 1,363,254 |
| Mar 6, 2026 | 308.00 | 309.00 | 301.00 | 308.00 | 308.00 | -0.48% | 973,012 |
| Mar 5, 2026 | 312.00 | 312.00 | 300.50 | 309.50 | 309.50 | 0.98% | 1,495,723 |
| Mar 4, 2026 | 315.00 | 315.00 | 306.00 | 306.50 | 306.50 | -2.70% | 2,651,467 |
| Mar 3, 2026 | 320.00 | 324.50 | 310.00 | 315.00 | 315.00 | -1.72% | 2,252,838 |
| Mar 2, 2026 | 319.00 | 325.00 | 319.00 | 320.50 | 320.50 | 0.16% | 1,646,542 |
| Feb 26, 2026 | 320.00 | 327.00 | 319.00 | 320.00 | 320.00 | - | 1,108,513 |
| Feb 25, 2026 | 320.00 | 325.00 | 317.50 | 320.00 | 320.00 | 0.47% | 1,688,110 |
| Feb 24, 2026 | 322.00 | 323.00 | 313.50 | 318.50 | 318.50 | -1.09% | 1,947,212 |
| Feb 23, 2026 | 314.00 | 326.00 | 305.50 | 322.00 | 322.00 | 3.70% | 1,506,444 |
| Feb 11, 2026 | 314.00 | 315.50 | 310.00 | 310.50 | 310.50 | -0.80% | 626,586 |
| Feb 10, 2026 | 315.00 | 317.50 | 311.50 | 313.00 | 313.00 | - | 785,161 |
| Feb 9, 2026 | 320.00 | 320.50 | 310.00 | 313.00 | 313.00 | -1.57% | 833,350 |
| Feb 6, 2026 | 318.00 | 319.00 | 313.00 | 318.00 | 318.00 | -0.31% | 496,630 |
| Feb 5, 2026 | 312.00 | 324.50 | 312.00 | 319.00 | 319.00 | 2.24% | 1,331,624 |
| Feb 4, 2026 | 311.50 | 317.00 | 307.00 | 312.00 | 312.00 | -0.95% | 1,546,264 |
| Feb 3, 2026 | 311.00 | 318.00 | 309.50 | 315.00 | 315.00 | 1.94% | 749,798 |
| Feb 2, 2026 | 306.50 | 310.00 | 304.00 | 309.00 | 309.00 | 1.15% | 664,203 |
| Jan 30, 2026 | 315.00 | 315.00 | 305.50 | 305.50 | 305.50 | -2.40% | 961,812 |
| Jan 29, 2026 | 312.00 | 316.50 | 308.00 | 313.00 | 313.00 | 0.64% | 1,012,934 |
| Jan 28, 2026 | 321.50 | 321.50 | 310.50 | 311.00 | 311.00 | -2.81% | 1,369,315 |
| Jan 27, 2026 | 321.00 | 323.00 | 317.50 | 320.00 | 320.00 | 0.16% | 942,884 |
| Jan 26, 2026 | 320.00 | 322.00 | 314.50 | 319.50 | 319.50 | 0.79% | 979,471 |
| Jan 23, 2026 | 329.00 | 329.00 | 314.00 | 317.00 | 317.00 | -2.91% | 1,522,433 |
| Jan 22, 2026 | 328.00 | 333.50 | 324.50 | 326.50 | 326.50 | 0.93% | 1,577,438 |
| Jan 21, 2026 | 323.50 | 327.50 | 319.50 | 323.50 | 323.50 | -0.61% | 1,192,406 |
| Jan 20, 2026 | 319.00 | 326.00 | 318.50 | 325.50 | 325.50 | 1.56% | 1,140,250 |
| Jan 19, 2026 | 325.00 | 336.00 | 319.50 | 320.50 | 320.50 | -1.69% | 1,406,412 |
| Jan 16, 2026 | 338.50 | 339.50 | 324.50 | 326.00 | 326.00 | -3.69% | 1,498,114 |
| Jan 15, 2026 | 332.00 | 344.00 | 328.00 | 338.50 | 338.50 | 3.52% | 3,923,565 |
| Jan 14, 2026 | 314.00 | 334.50 | 313.00 | 327.00 | 327.00 | 6.17% | 3,045,011 |
| Jan 13, 2026 | 314.00 | 314.50 | 307.50 | 308.00 | 308.00 | -1.75% | 1,323,303 |
| Jan 12, 2026 | 317.00 | 317.50 | 309.50 | 313.50 | 313.50 | -1.26% | 1,279,558 |
| Jan 9, 2026 | 314.00 | 324.50 | 313.00 | 317.50 | 317.50 | 2.58% | 2,920,678 |
| Jan 8, 2026 | 298.00 | 312.00 | 297.00 | 309.50 | 309.50 | 4.03% | 2,064,201 |
| Jan 7, 2026 | 293.00 | 299.50 | 291.50 | 297.50 | 297.50 | 2.06% | 1,563,624 |
| Jan 6, 2026 | 289.50 | 292.50 | 288.00 | 291.50 | 291.50 | 1.57% | 1,178,438 |
| Jan 5, 2026 | 284.00 | 288.50 | 279.50 | 287.00 | 287.00 | 1.23% | 1,349,053 |
| Jan 2, 2026 | 290.50 | 292.00 | 283.50 | 283.50 | 283.50 | -1.73% | 1,053,847 |
| Dec 31, 2025 | 299.00 | 299.00 | 288.50 | 288.50 | 288.50 | -3.51% | 1,478,931 |
| Dec 30, 2025 | 294.50 | 299.50 | 294.50 | 299.00 | 299.00 | 1.53% | 588,157 |
| Dec 29, 2025 | 298.00 | 298.00 | 294.00 | 294.50 | 294.50 | - | 443,740 |
| Dec 26, 2025 | 299.00 | 301.50 | 294.50 | 294.50 | 294.50 | -0.84% | 1,410,491 |
| Dec 24, 2025 | 301.00 | 303.50 | 297.00 | 297.00 | 297.00 | -0.50% | 1,370,074 |
| Dec 23, 2025 | 299.00 | 304.50 | 297.00 | 298.50 | 298.50 | -0.17% | 1,394,019 |
| Dec 22, 2025 | 301.50 | 303.00 | 295.50 | 299.00 | 299.00 | -0.83% | 1,785,943 |
| Dec 19, 2025 | 298.00 | 306.00 | 298.00 | 301.50 | 301.50 | 1.69% | 2,542,062 |
| Dec 18, 2025 | 304.00 | 305.50 | 295.00 | 296.50 | 296.50 | -2.15% | 2,003,684 |
| Dec 17, 2025 | 301.00 | 308.50 | 301.00 | 303.00 | 303.00 | 1.51% | 2,577,966 |
| Dec 16, 2025 | 294.00 | 301.50 | 294.00 | 298.50 | 298.50 | 1.53% | 2,015,895 |
| Dec 15, 2025 | 297.00 | 303.00 | 294.00 | 294.00 | 294.00 | -1.51% | 1,272,864 |
| Dec 12, 2025 | 294.50 | 301.00 | 294.50 | 298.50 | 298.50 | 1.36% | 776,773 |
| Dec 11, 2025 | 299.00 | 299.50 | 292.50 | 294.50 | 294.50 | -0.67% | 987,755 |
| Dec 10, 2025 | 296.00 | 301.00 | 294.50 | 296.50 | 296.50 | 0.51% | 932,523 |
| Dec 9, 2025 | 302.00 | 302.00 | 294.00 | 295.00 | 295.00 | -1.83% | 1,009,390 |
| Dec 8, 2025 | 306.00 | 306.50 | 300.00 | 300.50 | 300.50 | -1.80% | 745,147 |
| Dec 5, 2025 | 309.50 | 310.00 | 301.00 | 306.00 | 306.00 | -1.13% | 784,053 |
| Dec 4, 2025 | 307.50 | 311.00 | 307.50 | 309.50 | 309.50 | 0.81% | 478,753 |
| Dec 3, 2025 | 320.00 | 322.00 | 307.00 | 307.00 | 307.00 | -3.46% | 2,013,694 |
| Dec 2, 2025 | 321.50 | 323.00 | 317.50 | 318.00 | 318.00 | -0.63% | 1,172,836 |
| Dec 1, 2025 | 316.50 | 322.00 | 316.50 | 320.00 | 320.00 | 1.11% | 838,338 |
| Nov 28, 2025 | 320.50 | 322.00 | 316.00 | 316.50 | 316.50 | -0.63% | 790,321 |
| Nov 27, 2025 | 321.50 | 324.50 | 316.00 | 318.50 | 318.50 | -0.78% | 1,065,770 |
| Nov 26, 2025 | 317.00 | 328.50 | 313.00 | 321.00 | 321.00 | 4.05% | 2,601,496 |
| Nov 25, 2025 | 307.00 | 308.50 | 301.50 | 308.50 | 308.50 | -0.16% | 1,224,405 |
| Nov 24, 2025 | 303.00 | 309.50 | 295.00 | 309.00 | 309.00 | 2.83% | 1,724,375 |
| Nov 21, 2025 | 292.50 | 303.00 | 290.50 | 300.50 | 300.50 | 3.09% | 2,489,412 |
| Nov 20, 2025 | 311.00 | 313.50 | 287.00 | 291.50 | 291.50 | -6.27% | 3,310,953 |
| Nov 19, 2025 | 296.00 | 316.00 | 292.50 | 311.00 | 311.00 | 4.36% | 3,026,194 |
| Nov 18, 2025 | 307.50 | 308.50 | 294.50 | 298.00 | 298.00 | -3.56% | 1,698,935 |
| Nov 17, 2025 | 309.00 | 315.00 | 302.50 | 309.00 | 309.00 | 0.49% | 1,351,616 |
| Nov 14, 2025 | 295.00 | 321.50 | 294.00 | 307.50 | 307.50 | 4.24% | 4,014,318 |
| Nov 13, 2025 | 293.00 | 295.00 | 288.50 | 295.00 | 295.00 | 1.72% | 629,101 |
| Nov 12, 2025 | 286.00 | 290.00 | 283.50 | 290.00 | 290.00 | 1.75% | 545,846 |
| Nov 11, 2025 | 284.50 | 289.50 | 284.00 | 285.00 | 285.00 | 0.71% | 527,719 |
| Nov 10, 2025 | 290.50 | 294.00 | 281.50 | 283.00 | 283.00 | -4.07% | 1,031,706 |
| Nov 7, 2025 | 286.50 | 301.50 | 284.50 | 295.00 | 295.00 | 6.31% | 3,427,906 |
| Nov 6, 2025 | 278.00 | 278.00 | 274.00 | 277.50 | 277.50 | 0.18% | 742,546 |
| Nov 5, 2025 | 270.00 | 277.00 | 265.00 | 277.00 | 277.00 | 2.59% | 1,293,433 |
| Nov 4, 2025 | 271.00 | 274.50 | 268.00 | 270.00 | 270.00 | - | 926,443 |
| Nov 3, 2025 | 272.50 | 274.50 | 269.00 | 270.00 | 270.00 | 0.37% | 794,333 |
| Oct 31, 2025 | 273.50 | 273.50 | 269.00 | 269.00 | 269.00 | -0.92% | 652,536 |
| Oct 30, 2025 | 276.50 | 278.50 | 270.00 | 271.50 | 271.50 | -1.63% | 1,060,139 |
| Oct 29, 2025 | 282.00 | 282.00 | 269.00 | 276.00 | 276.00 | -2.13% | 1,686,140 |
| Oct 28, 2025 | 281.00 | 283.50 | 279.00 | 282.00 | 282.00 | 1.44% | 566,122 |
| Oct 27, 2025 | 288.50 | 288.50 | 278.00 | 278.00 | 278.00 | -3.14% | 1,464,504 |
| Oct 23, 2025 | 288.00 | 290.00 | 284.00 | 287.00 | 287.00 | -1.37% | 812,574 |
| Oct 22, 2025 | 284.50 | 292.00 | 284.50 | 291.00 | 291.00 | 2.28% | 1,290,885 |
| Oct 21, 2025 | 284.00 | 286.50 | 283.00 | 284.50 | 284.50 | 0.18% | 615,422 |
| Oct 20, 2025 | 285.00 | 285.50 | 281.50 | 284.00 | 284.00 | - | 511,380 |
| Oct 17, 2025 | 284.00 | 288.00 | 283.00 | 284.00 | 284.00 | -1.39% | 563,360 |
| Oct 16, 2025 | 284.50 | 290.00 | 282.50 | 288.00 | 288.00 | 4.92% | 1,525,423 |
| Oct 15, 2025 | 275.00 | 278.00 | 273.50 | 274.50 | 274.50 | - | 522,539 |
| Oct 14, 2025 | 279.50 | 281.50 | 274.00 | 274.50 | 274.50 | -1.44% | 695,203 |
| Oct 13, 2025 | 275.00 | 278.50 | 272.00 | 278.50 | 278.50 | - | 707,052 |
| Oct 9, 2025 | 282.00 | 283.50 | 278.50 | 278.50 | 278.50 | -1.07% | 521,252 |
| Oct 8, 2025 | 276.00 | 282.50 | 276.00 | 281.50 | 281.50 | 2.18% | 754,408 |
| Oct 7, 2025 | 272.50 | 278.00 | 271.50 | 275.50 | 275.50 | 0.92% | 666,535 |
| Oct 3, 2025 | 273.00 | 276.50 | 269.00 | 273.00 | 273.00 | -2.50% | 1,815,734 |
| Oct 2, 2025 | 284.50 | 284.50 | 280.00 | 280.00 | 280.00 | -0.88% | 1,136,775 |