Makalot Industrial Co., Ltd. (TPE:1477)
Taiwan
· Delayed Price · Currency is TWD 212.00
-5.50 (-2.53%)
Apr 29, 2026, 1:30 PM CST
Makalot Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -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 |
| Jan 30, 2026 | 315.00 | 315.00 | 305.50 | 305.50 | 295.24 | -2.40% | 961,812 |
| Jan 29, 2026 | 312.00 | 316.50 | 308.00 | 313.00 | 302.49 | 0.64% | 1,012,934 |
| Jan 28, 2026 | 321.50 | 321.50 | 310.50 | 311.00 | 300.56 | -2.81% | 1,369,315 |
| Jan 27, 2026 | 321.00 | 323.00 | 317.50 | 320.00 | 309.25 | 0.16% | 942,884 |
| Jan 26, 2026 | 320.00 | 322.00 | 314.50 | 319.50 | 308.77 | 0.79% | 979,471 |
| Jan 23, 2026 | 329.00 | 329.00 | 314.00 | 317.00 | 306.35 | -2.91% | 1,522,433 |
| Jan 22, 2026 | 328.00 | 333.50 | 324.50 | 326.50 | 315.54 | 0.93% | 1,577,438 |
| Jan 21, 2026 | 323.50 | 327.50 | 319.50 | 323.50 | 312.64 | -0.61% | 1,192,406 |
| Jan 20, 2026 | 319.00 | 326.00 | 318.50 | 325.50 | 314.57 | 1.56% | 1,140,250 |
| Jan 19, 2026 | 325.00 | 336.00 | 319.50 | 320.50 | 309.74 | -1.69% | 1,406,412 |
| Jan 16, 2026 | 338.50 | 339.50 | 324.50 | 326.00 | 315.05 | -3.69% | 1,501,349 |
| Jan 15, 2026 | 332.00 | 344.00 | 328.00 | 338.50 | 327.13 | 3.52% | 3,923,565 |
| Jan 14, 2026 | 314.00 | 334.50 | 313.00 | 327.00 | 316.02 | 6.17% | 3,045,011 |
| Jan 13, 2026 | 314.00 | 314.50 | 307.50 | 308.00 | 297.66 | -1.75% | 1,323,303 |
| Jan 12, 2026 | 317.00 | 317.50 | 309.50 | 313.50 | 302.97 | -1.26% | 1,279,558 |
| Jan 9, 2026 | 314.00 | 324.50 | 313.00 | 317.50 | 306.84 | 2.58% | 2,920,678 |
| Jan 8, 2026 | 298.00 | 312.00 | 297.00 | 309.50 | 299.11 | 4.03% | 2,064,201 |
| Jan 7, 2026 | 293.00 | 299.50 | 291.50 | 297.50 | 287.51 | 2.06% | 1,563,624 |
| Jan 6, 2026 | 289.50 | 292.50 | 288.00 | 291.50 | 281.71 | 1.57% | 1,178,438 |
| Jan 5, 2026 | 284.00 | 288.50 | 279.50 | 287.00 | 277.36 | 1.23% | 1,349,053 |
| Jan 2, 2026 | 290.50 | 292.00 | 283.50 | 283.50 | 273.98 | -1.73% | 1,053,847 |
| Dec 31, 2025 | 299.00 | 299.00 | 288.50 | 288.50 | 278.81 | -3.51% | 1,478,931 |
| Dec 30, 2025 | 294.50 | 299.50 | 294.50 | 299.00 | 288.96 | 1.53% | 588,157 |
| Dec 29, 2025 | 298.00 | 298.00 | 294.00 | 294.50 | 284.61 | - | 443,740 |
| Dec 26, 2025 | 299.00 | 301.50 | 294.50 | 294.50 | 284.61 | -0.84% | 1,410,491 |
| Dec 24, 2025 | 301.00 | 303.50 | 297.00 | 297.00 | 287.03 | -0.50% | 1,370,074 |
| Dec 23, 2025 | 299.00 | 304.50 | 297.00 | 298.50 | 288.48 | -0.17% | 1,394,019 |
| Dec 22, 2025 | 301.50 | 303.00 | 295.50 | 299.00 | 288.96 | -0.83% | 1,785,943 |
| Dec 19, 2025 | 298.00 | 306.00 | 298.00 | 301.50 | 291.38 | 1.69% | 2,542,257 |
| Dec 18, 2025 | 304.00 | 305.50 | 295.00 | 296.50 | 286.54 | -2.15% | 2,003,994 |
| Dec 17, 2025 | 301.00 | 308.50 | 301.00 | 303.00 | 292.82 | 1.51% | 2,577,966 |
| Dec 16, 2025 | 294.00 | 301.50 | 294.00 | 298.50 | 288.48 | 1.53% | 2,015,895 |
| Dec 15, 2025 | 297.00 | 303.00 | 294.00 | 294.00 | 284.13 | -1.51% | 1,272,864 |
| Dec 12, 2025 | 294.50 | 301.00 | 294.50 | 298.50 | 288.48 | 1.36% | 776,773 |
| Dec 11, 2025 | 299.00 | 299.50 | 292.50 | 294.50 | 284.61 | -0.67% | 987,755 |
| Dec 10, 2025 | 296.00 | 301.00 | 294.50 | 296.50 | 286.54 | 0.51% | 932,523 |
| Dec 9, 2025 | 302.00 | 302.00 | 294.00 | 295.00 | 285.09 | -1.83% | 1,009,390 |
| Dec 8, 2025 | 306.00 | 306.50 | 300.00 | 300.50 | 290.41 | -1.80% | 745,412 |
| Dec 5, 2025 | 309.50 | 310.00 | 301.00 | 306.00 | 295.72 | -1.13% | 946,116 |
| Dec 4, 2025 | 307.50 | 311.00 | 307.50 | 309.50 | 299.11 | 0.81% | 478,884 |
| Dec 3, 2025 | 320.00 | 322.00 | 307.00 | 307.00 | 296.69 | -3.46% | 2,013,694 |
| Dec 2, 2025 | 321.50 | 323.00 | 317.50 | 318.00 | 307.32 | -0.63% | 1,172,836 |
| Dec 1, 2025 | 316.50 | 322.00 | 316.50 | 320.00 | 309.25 | 1.11% | 838,338 |
| Nov 28, 2025 | 320.50 | 322.00 | 316.00 | 316.50 | 305.87 | -0.63% | 790,321 |
| Nov 27, 2025 | 321.50 | 324.50 | 316.00 | 318.50 | 307.80 | -0.78% | 1,065,770 |
| Nov 26, 2025 | 317.00 | 328.50 | 313.00 | 321.00 | 310.22 | 4.05% | 2,601,496 |
| Nov 25, 2025 | 307.00 | 308.50 | 301.50 | 308.50 | 298.14 | -0.16% | 1,224,405 |
| Nov 24, 2025 | 303.00 | 309.50 | 295.00 | 309.00 | 298.62 | 2.83% | 1,724,375 |