Makalot Industrial Co., Ltd. 1477
TWSE · Tayvan · Dayanıksız Tüketim Malları
TWD 192,00+1,50 (+%0,79)
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · TWD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 191,00 | +%0,26 | TWD 190,50 | TWD 192,50 | TWD 189,50 | 559,16K |
| 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 |