Makalot Industrial Co., Ltd. 1477
TWSE · Taiwan · Consumer Non-Durables
TWD 192.00+1.50 (+0.79%)
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 191.50 | +0.52% | TWD 190.50 | TWD 192.50 | TWD 189.50 | 379.52K |
| 2026-10-01 | TWD 190.50 | -0.78% | TWD 192.00 | TWD 192.00 | TWD 189.50 | 893.97K |
| 2026-09-30 | TWD 192.00 | +1.05% | TWD 190.50 | TWD 193.00 | TWD 189.50 | 1.23M |
| 2026-09-29 | TWD 190.00 | -0.52% | TWD 190.50 | TWD 192.50 | TWD 190.00 | 505.56K |
| 2026-09-24 | TWD 191.00 | -0.78% | TWD 192.50 | TWD 192.50 | TWD 189.00 | 763.69K |
| 2026-09-23 | TWD 192.50 | +1.05% | TWD 190.50 | TWD 193.00 | TWD 190.50 | 941.51K |
| 2026-09-22 | TWD 190.50 | -0.52% | TWD 192.50 | TWD 192.50 | TWD 188.50 | 2.03M |
| 2026-09-21 | TWD 191.50 | -1.29% | TWD 194.50 | TWD 194.50 | TWD 191.00 | 910.36K |
| 2026-09-18 | TWD 194.00 | 0.00% | TWD 193.00 | TWD 194.50 | TWD 192.00 | 2.05M |
| 2026-09-17 | TWD 194.00 | +1.57% | TWD 192.00 | TWD 195.50 | TWD 191.00 | 1.16M |
| 2026-09-16 | TWD 191.00 | -0.52% | TWD 192.00 | TWD 193.00 | TWD 189.00 | 1.88M |
| 2026-09-15 | TWD 192.00 | -1.29% | TWD 195.00 | TWD 195.00 | TWD 192.00 | 699.02K |
| 2026-09-14 | TWD 194.50 | -1.02% | TWD 195.00 | TWD 195.50 | TWD 193.00 | 672.18K |
| 2026-09-11 | TWD 196.50 | -0.51% | TWD 195.00 | TWD 197.50 | TWD 195.00 | 774.14K |
| 2026-09-10 | TWD 197.50 | 0.00% | TWD 196.00 | TWD 198.00 | TWD 193.50 | 830.69K |
| 2026-09-09 | TWD 197.50 | -0.25% | TWD 197.50 | TWD 198.50 | TWD 195.00 | 1.44M |
| 2026-09-08 | TWD 198.00 | +1.54% | TWD 195.00 | TWD 199.50 | TWD 195.00 | 1.19M |
| 2026-09-07 | TWD 195.00 | -0.76% | TWD 198.50 | TWD 198.50 | TWD 193.00 | 1.81M |
| 2026-09-04 | TWD 196.50 | +1.29% | TWD 195.50 | TWD 196.50 | TWD 193.50 | 971.32K |
| 2026-09-03 | TWD 194.00 | -1.02% | TWD 196.00 | TWD 197.50 | TWD 194.00 | 1.27M |
| 2026-09-02 | TWD 196.00 | +0.26% | TWD 195.00 | TWD 196.00 | TWD 194.50 | 1.08M |
| 2026-09-01 | TWD 195.50 | +0.51% | TWD 194.50 | TWD 198.00 | TWD 194.00 | 1.17M |
| 2026-08-31 | TWD 194.50 | -0.51% | TWD 195.50 | TWD 197.00 | TWD 192.50 | 1.68M |
| 2026-08-28 | TWD 195.50 | -1.51% | TWD 198.50 | TWD 198.50 | TWD 195.50 | 1.12M |
| 2026-08-27 | TWD 198.50 | +0.76% | TWD 197.00 | TWD 200.00 | TWD 196.00 | 888.37K |
| 2026-08-26 | TWD 197.00 | -1.99% | TWD 200.00 | TWD 201.50 | TWD 196.00 | 1.87M |
| 2026-08-25 | TWD 201.00 | 0.00% | TWD 201.50 | TWD 202.50 | TWD 199.00 | 1.53M |
| 2026-08-24 | TWD 201.00 | -0.99% | TWD 202.00 | TWD 202.50 | TWD 199.00 | 1.22M |
| 2026-08-21 | TWD 203.00 | +1.00% | TWD 200.50 | TWD 205.00 | TWD 199.00 | 1.42M |
| 2026-08-20 | TWD 201.00 | +4.42% | TWD 193.50 | TWD 201.50 | TWD 193.50 | 1.92M |
| 2026-08-19 | TWD 192.50 | -2.53% | TWD 194.00 | TWD 195.00 | TWD 191.00 | 4.19M |
| 2026-08-18 | TWD 197.50 | -3.42% | TWD 205.50 | TWD 205.50 | TWD 195.00 | 3.87M |
| 2026-08-17 | TWD 204.50 | -6.19% | TWD 212.00 | TWD 212.50 | TWD 203.00 | 4.63M |
| 2026-08-14 | TWD 218.00 | -0.68% | TWD 220.00 | TWD 220.00 | TWD 215.50 | 2.47M |
| 2026-08-13 | TWD 219.50 | +0.23% | TWD 218.50 | TWD 219.50 | TWD 215.50 | 2.32M |
| 2026-08-12 | TWD 219.00 | -1.13% | TWD 223.50 | TWD 224.00 | TWD 218.50 | 2.48M |
| 2026-08-11 | TWD 221.50 | -0.23% | TWD 224.00 | TWD 224.00 | TWD 221.00 | 1.54M |
| 2026-08-10 | TWD 222.00 | -0.89% | TWD 225.50 | TWD 225.50 | TWD 221.00 | 1.61M |
| 2026-08-07 | TWD 224.00 | -0.88% | TWD 226.00 | TWD 227.50 | TWD 222.00 | 1.56M |
| 2026-08-06 | TWD 226.00 | +0.44% | TWD 225.00 | TWD 229.50 | TWD 225.00 | 2.13M |
| 2026-08-05 | TWD 225.00 | +1.35% | TWD 224.00 | TWD 226.00 | TWD 221.50 | 1.97M |
| 2026-08-04 | TWD 222.00 | +1.60% | TWD 215.00 | TWD 225.50 | TWD 215.00 | 2.19M |
| 2026-08-03 | TWD 218.50 | -0.46% | TWD 220.00 | TWD 220.00 | TWD 212.50 | 2.69M |
| 2026-07-31 | TWD 219.50 | -0.68% | TWD 222.50 | TWD 224.50 | TWD 218.00 | 2.43M |
| 2026-07-30 | TWD 221.00 | +2.08% | TWD 217.00 | TWD 222.00 | TWD 214.50 | 1.91M |
| 2026-07-29 | TWD 216.50 | +0.93% | TWD 217.00 | TWD 217.50 | TWD 210.00 | 1.43M |
| 2026-07-28 | TWD 214.50 | -1.61% | TWD 216.50 | TWD 217.00 | TWD 213.50 | 1.03M |
| 2026-07-27 | TWD 218.00 | +1.40% | TWD 215.00 | TWD 218.00 | TWD 214.50 | 762.45K |
| 2026-07-24 | TWD 215.00 | +0.23% | TWD 213.00 | TWD 215.00 | TWD 212.50 | 923.48K |
| 2026-07-23 | TWD 214.50 | 0.00% | TWD 215.00 | TWD 215.00 | TWD 211.00 | 1.17M |
| 2026-07-22 | TWD 214.50 | -1.61% | TWD 220.00 | TWD 220.00 | TWD 214.00 | 1.71M |
| 2026-07-21 | TWD 218.00 | +0.93% | TWD 217.00 | TWD 219.50 | TWD 214.50 | 1.18M |
| 2026-07-20 | TWD 216.00 | 0.00% | TWD 218.50 | TWD 221.00 | TWD 213.50 | 1.05M |
| 2026-07-17 | TWD 216.00 | -1.59% | TWD 216.50 | TWD 222.00 | TWD 214.00 | 2.05M |
| 2026-07-16 | TWD 219.50 | +1.15% | TWD 217.00 | TWD 220.50 | TWD 215.50 | 1.28M |
| 2026-07-15 | TWD 217.00 | -1.36% | TWD 222.00 | TWD 222.00 | TWD 215.50 | 1.61M |
| 2026-07-14 | TWD 220.00 | -2.65% | TWD 226.00 | TWD 226.00 | TWD 217.50 | 1.93M |
| 2026-07-13 | TWD 226.00 | +1.57% | TWD 224.50 | TWD 228.00 | TWD 223.50 | 2.71M |
| 2026-07-10 | TWD 222.50 | 0.00% | TWD 222.50 | TWD 222.50 | TWD 222.50 | 0 |
| 2026-07-09 | TWD 222.50 | -0.67% | TWD 224.50 | TWD 225.00 | TWD 219.50 | 1.93M |
| 2026-07-08 | TWD 224.00 | -3.24% | TWD 233.00 | TWD 234.00 | TWD 221.00 | 3.75M |
| 2026-07-07 | TWD 231.50 | +0.65% | TWD 231.00 | TWD 233.50 | TWD 227.50 | 4.88M |
| 2026-07-06 | TWD 230.00 | +0.66% | TWD 230.00 | TWD 233.50 | TWD 227.50 | 3.08M |
| 2026-07-03 | TWD 228.50 | +2.93% | TWD 222.00 | TWD 230.00 | TWD 221.50 | 2.72M |
| 2026-07-02 | TWD 222.00 | -0.89% | TWD 223.50 | TWD 225.00 | TWD 220.50 | 1.40M |
| 2026-07-01 | TWD 224.00 | +2.28% | TWD 220.00 | TWD 225.00 | TWD 217.00 | 3.26M |
| 2026-06-30 | TWD 219.00 | -1.35% | TWD 222.00 | TWD 224.00 | TWD 217.00 | 2.29M |
| 2026-06-29 | TWD 222.00 | +2.78% | TWD 217.00 | TWD 222.50 | TWD 217.00 | 2.29M |
| 2026-06-26 | TWD 216.00 | -2.26% | TWD 220.50 | TWD 224.00 | TWD 216.00 | 3.07M |
| 2026-06-25 | TWD 221.00 | +1.84% | TWD 220.00 | TWD 227.00 | TWD 220.00 | 6.72M |
| 2026-06-24 | TWD 217.00 | +0.93% | TWD 215.00 | TWD 219.00 | TWD 214.00 | 5.61M |
| 2026-06-23 | TWD 215.00 | +0.70% | TWD 213.50 | TWD 217.50 | TWD 210.00 | 5.18M |
| 2026-06-22 | TWD 213.50 | -3.61% | TWD 222.00 | TWD 223.50 | TWD 213.50 | 5.61M |
| 2026-06-18 | TWD 221.50 | +2.07% | TWD 217.00 | TWD 221.50 | TWD 216.50 | 4.38M |
| 2026-06-17 | TWD 217.00 | -1.14% | TWD 219.50 | TWD 220.00 | TWD 216.00 | 1.72M |
| 2026-06-16 | TWD 219.50 | +0.69% | TWD 218.00 | TWD 222.00 | TWD 215.00 | 2.94M |
| 2026-06-15 | TWD 218.00 | -2.68% | TWD 227.00 | TWD 227.00 | TWD 217.00 | 3.14M |
| 2026-06-12 | TWD 224.00 | -0.44% | TWD 228.00 | TWD 228.00 | TWD 223.50 | 1.06M |
| 2026-06-11 | TWD 225.00 | +1.35% | TWD 220.50 | TWD 226.00 | TWD 219.00 | 1.76M |
| 2026-06-10 | TWD 222.00 | -1.77% | TWD 226.00 | TWD 227.50 | TWD 221.00 | 2.00M |
| 2026-06-09 | TWD 226.00 | +0.44% | TWD 225.50 | TWD 228.00 | TWD 224.00 | 1.61M |
| 2026-06-08 | TWD 225.00 | -1.32% | TWD 214.00 | TWD 225.50 | TWD 213.00 | 3.15M |
| 2026-06-05 | TWD 228.00 | -0.87% | TWD 233.00 | TWD 234.00 | TWD 226.50 | 2.40M |
| 2026-06-04 | TWD 230.00 | -0.22% | TWD 231.00 | TWD 232.50 | TWD 228.00 | 2.98M |
| 2026-06-03 | TWD 230.50 | +1.99% | TWD 227.00 | TWD 232.00 | TWD 224.00 | 3.42M |
| 2026-06-02 | TWD 226.00 | +1.57% | TWD 222.50 | TWD 226.00 | TWD 220.50 | 2.41M |
| 2026-06-01 | TWD 222.50 | +2.77% | TWD 216.50 | TWD 223.50 | TWD 215.50 | 2.91M |
| 2026-05-29 | TWD 216.50 | -0.46% | TWD 217.50 | TWD 219.50 | TWD 216.00 | 1.70M |
| 2026-05-28 | TWD 217.50 | +0.93% | TWD 217.50 | TWD 221.00 | TWD 215.50 | 2.60M |
| 2026-05-27 | TWD 215.50 | +1.65% | TWD 215.00 | TWD 220.50 | TWD 213.00 | 4.03M |