Man Zai Industrial Co., Ltd. 4543
TPEX · Tayvan · Dağıtım Hizmetleri
TWD 30,150,00 (%0,00)
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 30,40 | +%0,83 | TWD 30,15 | TWD 30,40 | TWD 30,10 | 55,30K |
| 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 |