Man Zai Industrial Co., Ltd. 4543
TPEX · Taiwan · Distribution Services
TWD 30.25+0.10 (+0.33%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 30.15 | 0.00% | TWD 30.15 | TWD 30.40 | TWD 30.10 | 65.58K |
| 2026-10-01 | TWD 30.15 | +2.38% | TWD 29.50 | TWD 30.70 | TWD 29.50 | 166.16K |
| 2026-09-30 | TWD 29.45 | +3.33% | TWD 28.75 | TWD 29.50 | TWD 28.75 | 91.77K |
| 2026-09-29 | TWD 28.50 | +0.18% | TWD 28.55 | TWD 28.70 | TWD 28.45 | 166.00K |
| 2026-09-24 | TWD 28.45 | +0.35% | TWD 28.50 | TWD 28.50 | TWD 28.10 | 31.04K |
| 2026-09-23 | TWD 28.35 | -0.70% | TWD 28.70 | TWD 28.70 | TWD 28.20 | 30.05K |
| 2026-09-22 | TWD 28.55 | -1.55% | TWD 29.25 | TWD 29.25 | TWD 28.50 | 75.25K |
| 2026-09-21 | TWD 29.00 | +1.40% | TWD 28.80 | TWD 29.50 | TWD 28.80 | 81.10K |
| 2026-09-18 | TWD 28.60 | +1.24% | TWD 28.50 | TWD 28.60 | TWD 28.10 | 59.25K |
| 2026-09-17 | TWD 28.25 | +1.80% | TWD 28.10 | TWD 28.30 | TWD 27.80 | 63.00K |
| 2026-09-16 | TWD 27.75 | +0.54% | TWD 27.90 | TWD 28.00 | TWD 27.50 | 65.00K |
| 2026-09-15 | TWD 27.60 | -1.43% | TWD 27.60 | TWD 28.00 | TWD 27.55 | 64.09K |
| 2026-09-14 | TWD 28.00 | -0.18% | TWD 28.05 | TWD 28.15 | TWD 27.70 | 50.00K |
| 2026-09-11 | TWD 28.05 | -2.09% | TWD 28.00 | TWD 28.30 | TWD 27.80 | 66.05K |
| 2026-09-10 | TWD 28.65 | -0.87% | TWD 28.85 | TWD 28.85 | TWD 28.30 | 86.00K |
| 2026-09-09 | TWD 28.90 | -0.34% | TWD 29.00 | TWD 29.10 | TWD 28.65 | 74.04K |
| 2026-09-08 | TWD 29.00 | -1.36% | TWD 29.35 | TWD 29.40 | TWD 28.95 | 148.10K |
| 2026-09-07 | TWD 29.40 | -1.84% | TWD 29.75 | TWD 30.00 | TWD 29.35 | 100.15K |
| 2026-09-04 | TWD 29.95 | -0.83% | TWD 29.75 | TWD 30.10 | TWD 29.70 | 101.60K |
| 2026-09-03 | TWD 30.20 | -0.33% | TWD 30.70 | TWD 30.70 | TWD 29.90 | 60.16K |
| 2026-09-02 | TWD 30.30 | -0.49% | TWD 30.60 | TWD 30.60 | TWD 30.15 | 42.25K |
| 2026-09-01 | TWD 30.45 | +1.50% | TWD 29.95 | TWD 30.55 | TWD 29.95 | 79.60K |
| 2026-08-31 | TWD 30.00 | -0.17% | TWD 30.05 | TWD 30.30 | TWD 29.75 | 70.08K |
| 2026-08-28 | TWD 30.05 | -0.66% | TWD 30.60 | TWD 30.60 | TWD 30.00 | 130.05K |
| 2026-08-27 | TWD 30.25 | -0.82% | TWD 30.60 | TWD 30.65 | TWD 30.15 | 81.11K |
| 2026-08-26 | TWD 30.50 | -0.97% | TWD 32.50 | TWD 32.50 | TWD 30.40 | 100.10K |
| 2026-08-25 | TWD 30.80 | -1.25% | TWD 31.50 | TWD 31.50 | TWD 29.40 | 127.02K |
| 2026-08-24 | TWD 31.19 | +0.31% | TWD 31.43 | TWD 31.71 | TWD 31.10 | 81.97K |
| 2026-08-21 | TWD 31.10 | +1.56% | TWD 30.86 | TWD 31.33 | TWD 30.81 | 62.06K |
| 2026-08-20 | TWD 30.62 | +0.31% | TWD 30.48 | TWD 30.86 | TWD 30.33 | 34.65K |
| 2026-08-19 | TWD 30.52 | +0.63% | TWD 29.52 | TWD 30.67 | TWD 29.52 | 63.32K |
| 2026-08-18 | TWD 30.33 | +0.31% | TWD 30.29 | TWD 30.57 | TWD 30.00 | 82.69K |
| 2026-08-17 | TWD 30.24 | +0.32% | TWD 30.33 | TWD 30.67 | TWD 30.05 | 32.97K |
| 2026-08-14 | TWD 30.14 | -1.40% | TWD 30.57 | TWD 30.67 | TWD 30.10 | 51.61K |
| 2026-08-13 | TWD 30.57 | -0.31% | TWD 30.71 | TWD 30.76 | TWD 30.24 | 53.60K |
| 2026-08-12 | TWD 30.67 | +1.90% | TWD 30.33 | TWD 30.81 | TWD 29.90 | 103.48K |
| 2026-08-11 | TWD 30.10 | -0.94% | TWD 30.81 | TWD 30.81 | TWD 29.67 | 71.40K |
| 2026-08-10 | TWD 30.38 | -0.31% | TWD 30.14 | TWD 30.86 | TWD 29.71 | 145.64K |
| 2026-08-07 | TWD 30.48 | -1.23% | TWD 30.86 | TWD 31.76 | TWD 30.33 | 137.55K |
| 2026-08-06 | TWD 30.86 | +4.18% | TWD 29.38 | TWD 30.95 | TWD 29.38 | 176.61K |
| 2026-08-05 | TWD 29.62 | +0.65% | TWD 29.90 | TWD 30.29 | TWD 29.43 | 171.26K |
| 2026-08-04 | TWD 29.43 | -0.80% | TWD 29.24 | TWD 29.86 | TWD 29.24 | 77.75K |
| 2026-08-03 | TWD 29.67 | +2.81% | TWD 28.90 | TWD 29.67 | TWD 28.90 | 52.50K |
| 2026-07-31 | TWD 28.86 | +3.59% | TWD 28.57 | TWD 29.33 | TWD 28.57 | 73.61K |
| 2026-07-30 | TWD 27.86 | +0.69% | TWD 27.71 | TWD 28.48 | TWD 27.52 | 93.45K |
| 2026-07-29 | TWD 27.67 | -4.13% | TWD 28.67 | TWD 28.95 | TWD 26.19 | 224.70K |
| 2026-07-28 | TWD 28.86 | -3.50% | TWD 29.52 | TWD 29.52 | TWD 28.57 | 91.46K |
| 2026-07-27 | TWD 29.90 | +0.80% | TWD 29.57 | TWD 29.90 | TWD 29.05 | 77.71K |
| 2026-07-24 | TWD 29.67 | -1.74% | TWD 30.19 | TWD 30.38 | TWD 29.52 | 71.40K |
| 2026-07-23 | TWD 30.19 | +0.32% | TWD 30.14 | TWD 30.43 | TWD 29.71 | 111.62K |
| 2026-07-22 | TWD 30.10 | 0.00% | TWD 30.48 | TWD 30.48 | TWD 30.00 | 126.05K |
| 2026-07-21 | TWD 30.10 | +1.12% | TWD 30.29 | TWD 30.29 | TWD 29.71 | 104.50K |
| 2026-07-20 | TWD 29.76 | -2.19% | TWD 30.33 | TWD 30.57 | TWD 28.90 | 220.50K |
| 2026-07-17 | TWD 30.43 | -5.61% | TWD 31.95 | TWD 31.95 | TWD 30.00 | 205.91K |
| 2026-07-16 | TWD 32.24 | -1.46% | TWD 32.14 | TWD 32.71 | TWD 32.10 | 142.85K |
| 2026-07-15 | TWD 32.71 | +1.03% | TWD 31.90 | TWD 32.76 | TWD 31.90 | 88.32K |
| 2026-07-14 | TWD 32.38 | -1.88% | TWD 32.38 | TWD 32.76 | TWD 30.95 | 205.81K |
| 2026-07-13 | TWD 33.00 | -2.26% | TWD 34.05 | TWD 34.05 | TWD 32.38 | 139.65K |
| 2026-07-10 | TWD 33.76 | 0.00% | TWD 33.76 | TWD 33.76 | TWD 33.76 | 0 |
| 2026-07-09 | TWD 33.76 | +1.72% | TWD 33.33 | TWD 34.38 | TWD 32.95 | 169.07K |
| 2026-07-08 | TWD 33.19 | -1.41% | TWD 33.48 | TWD 33.48 | TWD 32.90 | 174.46K |
| 2026-07-07 | TWD 33.67 | -3.94% | TWD 35.05 | TWD 35.05 | TWD 33.43 | 150.79K |
| 2026-07-06 | TWD 35.05 | -0.14% | TWD 35.62 | TWD 35.81 | TWD 34.76 | 193.73K |
| 2026-07-03 | TWD 35.10 | +1.66% | TWD 34.52 | TWD 35.14 | TWD 34.52 | 115.55K |
| 2026-07-02 | TWD 34.52 | +0.55% | TWD 33.81 | TWD 34.57 | TWD 33.81 | 84.95K |
| 2026-07-01 | TWD 34.33 | +2.56% | TWD 33.76 | TWD 34.67 | TWD 33.33 | 258.93K |
| 2026-06-30 | TWD 33.48 | +1.88% | TWD 33.00 | TWD 33.57 | TWD 32.86 | 178.71K |
| 2026-06-29 | TWD 32.86 | -1.00% | TWD 33.29 | TWD 33.33 | TWD 32.38 | 304.50K |
| 2026-06-26 | TWD 33.19 | -4.26% | TWD 34.38 | TWD 34.38 | TWD 32.19 | 275.13K |
| 2026-06-25 | TWD 34.67 | -1.36% | TWD 35.24 | TWD 35.38 | TWD 34.48 | 362.36K |
| 2026-06-24 | TWD 35.14 | -0.14% | TWD 35.19 | TWD 35.86 | TWD 34.81 | 178.61K |
| 2026-06-23 | TWD 35.19 | -1.73% | TWD 36.19 | TWD 36.19 | TWD 35.10 | 374.19K |
| 2026-06-22 | TWD 35.81 | -0.92% | TWD 36.29 | TWD 36.29 | TWD 35.57 | 467.52K |
| 2026-06-18 | TWD 36.14 | +3.83% | TWD 35.24 | TWD 36.19 | TWD 35.00 | 324.67K |
| 2026-06-17 | TWD 34.81 | -0.95% | TWD 35.14 | TWD 35.57 | TWD 34.67 | 331.12K |
| 2026-06-16 | TWD 35.14 | -1.60% | TWD 36.00 | TWD 36.00 | TWD 35.05 | 235.36K |
| 2026-06-15 | TWD 35.71 | +1.08% | TWD 36.52 | TWD 36.52 | TWD 35.24 | 178.29K |
| 2026-06-12 | TWD 35.33 | +0.68% | TWD 35.57 | TWD 35.81 | TWD 35.05 | 313.97K |
| 2026-06-11 | TWD 35.10 | -2.51% | TWD 35.90 | TWD 36.48 | TWD 34.05 | 451.70K |
| 2026-06-10 | TWD 36.00 | -4.06% | TWD 37.33 | TWD 38.05 | TWD 35.81 | 366.98K |
| 2026-06-09 | TWD 37.52 | +0.38% | TWD 37.33 | TWD 38.10 | TWD 37.05 | 397.00K |
| 2026-06-08 | TWD 37.38 | -6.21% | TWD 35.90 | TWD 37.48 | TWD 35.90 | 528.33K |
| 2026-06-05 | TWD 39.86 | -3.35% | TWD 41.43 | TWD 41.71 | TWD 39.14 | 498.28K |
| 2026-06-04 | TWD 41.24 | -4.63% | TWD 42.62 | TWD 42.62 | TWD 41.14 | 786.45K |
| 2026-06-03 | TWD 43.24 | -2.05% | TWD 44.05 | TWD 45.67 | TWD 43.24 | 4.65M |
| 2026-06-02 | TWD 44.14 | +9.96% | TWD 40.10 | TWD 44.14 | TWD 38.86 | 1.85M |
| 2026-06-01 | TWD 40.14 | +1.57% | TWD 39.52 | TWD 42.00 | TWD 38.90 | 1.18M |
| 2026-05-29 | TWD 39.52 | +7.24% | TWD 37.71 | TWD 39.86 | TWD 37.00 | 1.11M |
| 2026-05-28 | TWD 36.86 | +1.31% | TWD 37.05 | TWD 38.48 | TWD 36.48 | 676.31K |
| 2026-05-27 | TWD 36.38 | -2.55% | TWD 37.90 | TWD 37.90 | TWD 36.29 | 352.81K |