Man Zai Industrial Co., Ltd.(TW:4543)
NT$23.85+0.30 (+1.27%)
TW:4543
Man Zai Industrial Co., Ltd. historical prices
NT$23.85
At close:+0.30 (+1.27%)
Man Zai Industrial Co., Ltd. (4543) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.55 | 23.90 | 23.50 | 23.85 | 23.85 | +1.27% | 53,522 | 0.54 |
| Nov 10, 2026 | 24.10 | 24.20 | 23.55 | 23.55 | 23.55 | -2.48% | 216,087 | 2.22 |
| Nov 09, 2026 | 24.15 | 25.10 | 23.60 | 23.65 | 23.65 | -2.07% | 242,540 | 2.55 |
| Nov 06, 2026 | 24.10 | 24.90 | 23.40 | 24.15 | 24.15 | -7.12% | 209,821 | 2.26 |
| Nov 05, 2026 | 26.25 | 26.60 | 25.90 | 26.00 | 26.00 | +0.39% | 126,762 | 1.36 |
| Nov 04, 2026 | 26.20 | 26.30 | 24.65 | 25.90 | 25.90 | -0.96% | 191,288 | 2.07 |
| Nov 03, 2026 | 27.00 | 27.10 | 26.05 | 26.15 | 26.15 | -4.04% | 83,720 | 0.89 |
| Nov 02, 2026 | 26.75 | 27.60 | 26.70 | 27.25 | 27.25 | -0.18% | 61,409 | 0.64 |
| Oct 30, 2026 | 27.25 | 27.55 | 27.20 | 27.30 | 27.30 | -1.97% | 57,685 | 0.60 |
| Oct 29, 2026 | 29.25 | 29.25 | 27.05 | 27.85 | 27.85 | -4.30% | 310,395 | 3.37 |
| Oct 28, 2026 | 29.10 | 29.10 | 28.85 | 29.10 | 29.10 | +1.22% | 40,899 | 0.44 |
| Oct 27, 2026 | 29.15 | 29.20 | 28.60 | 28.75 | 28.75 | -1.37% | 97,441 | 1.05 |
| Oct 26, 2026 | 29.15 | 29.80 | 29.10 | 29.15 | 29.15 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 29.15 | 29.80 | 29.10 | 29.15 | 29.15 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 29.10 | 29.80 | 29.10 | 29.15 | 29.15 | -0.51% | 64,441 | 0.66 |
| Oct 21, 2026 | 29.80 | 29.80 | 29.00 | 29.30 | 29.30 | +0.34% | 68,739 | 0.70 |
| Oct 20, 2026 | 29.75 | 29.80 | 29.20 | 29.20 | 29.20 | -0.34% | 79,824 | 0.81 |
| Oct 19, 2026 | 29.80 | 29.80 | 29.00 | 29.30 | 29.30 | -1.01% | 96,037 | 0.97 |
| Oct 16, 2026 | 30.00 | 30.00 | 29.55 | 29.60 | 29.60 | -0.17% | 72,001 | 0.72 |
| Oct 15, 2026 | 30.00 | 30.20 | 29.50 | 29.65 | 29.65 | -2.15% | 89,409 | 0.88 |
| Oct 14, 2026 | 30.50 | 30.60 | 30.10 | 30.30 | 30.30 | -0.66% | 92,331 | 0.89 |
| Oct 13, 2026 | 31.20 | 31.20 | 30.05 | 30.50 | 30.50 | -2.87% | 67,756 | 0.65 |
| Oct 12, 2026 | 32.45 | 32.45 | 31.05 | 31.40 | 31.40 | -3.53% | 196,041 | 1.90 |
| Oct 09, 2026 | 32.55 | 32.75 | 31.55 | 32.55 | 32.55 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 32.75 | 32.75 | 31.55 | 32.55 | 32.55 | -0.61% | 458,864 | 4.53 |
| Oct 07, 2026 | 30.20 | 32.75 | 29.90 | 32.75 | 32.75 | +9.90% | 455,501 | 4.84 |
| Oct 06, 2026 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -1.16% | 73,168 | 0.77 |
| Oct 05, 2026 | 30.25 | 30.25 | 29.75 | 30.15 | 30.15 | -0.33% | 103,075 | 1.07 |
| Oct 02, 2026 | 30.15 | 30.40 | 30.10 | 30.25 | 30.25 | +0.33% | 69,359 | 0.71 |
| Oct 01, 2026 | 29.50 | 30.70 | 29.50 | 30.15 | 30.15 | +2.38% | 171,271 | 1.74 |
| Sep 30, 2026 | 28.75 | 29.50 | 28.75 | 29.45 | 29.45 | +3.33% | 95,335 | 0.96 |
| Sep 29, 2026 | 28.55 | 28.70 | 28.45 | 28.50 | 28.50 | +0.18% | 172,584 | 1.77 |
| Sep 28, 2026 | 28.45 | 28.50 | 28.10 | 28.45 | 28.45 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 28.45 | 28.50 | 28.10 | 28.45 | 28.45 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 28.50 | 28.50 | 28.10 | 28.45 | 28.45 | +0.35% | 31,633 | 0.29 |
| Sep 23, 2026 | 28.70 | 28.70 | 28.20 | 28.35 | 28.35 | -0.70% | 30,426 | 0.27 |
| Sep 22, 2026 | 29.25 | 29.25 | 28.50 | 28.55 | 28.55 | -1.55% | 75,780 | 0.65 |
| Sep 21, 2026 | 28.80 | 29.50 | 28.80 | 29.00 | 29.00 | +1.40% | 81,988 | 0.69 |
| Sep 18, 2026 | 28.50 | 28.60 | 28.10 | 28.60 | 28.60 | +1.24% | 59,950 | 0.48 |
| Sep 17, 2026 | 28.10 | 28.30 | 27.80 | 28.25 | 28.25 | +1.80% | 64,117 | 0.49 |
| Sep 16, 2026 | 27.90 | 28.00 | 27.50 | 27.75 | 27.75 | +0.54% | 65,616 | 0.51 |
| Sep 15, 2026 | 27.60 | 28.00 | 27.55 | 27.60 | 27.60 | -1.43% | 65,995 | 0.49 |
| Sep 14, 2026 | 28.05 | 28.15 | 27.70 | 28.00 | 28.00 | -0.18% | 51,589 | 0.37 |
| Sep 11, 2026 | 28.00 | 28.30 | 27.80 | 28.05 | 28.05 | -2.09% | 67,129 | 0.48 |
| Sep 10, 2026 | 28.85 | 28.85 | 28.30 | 28.65 | 28.65 | -0.87% | 86,610 | 0.61 |
| Sep 09, 2026 | 29.00 | 29.10 | 28.65 | 28.90 | 28.90 | -0.34% | 75,930 | 0.52 |
| Sep 08, 2026 | 29.35 | 29.40 | 28.95 | 29.00 | 29.00 | -1.36% | 149,729 | 0.99 |
| Sep 07, 2026 | 29.75 | 30.00 | 29.35 | 29.40 | 29.40 | -1.84% | 101,547 | 0.65 |
| Sep 04, 2026 | 29.75 | 30.10 | 29.70 | 29.95 | 29.95 | -0.83% | 102,536 | 0.64 |
| Sep 03, 2026 | 30.70 | 30.70 | 29.90 | 30.20 | 30.20 | -0.33% | 60,478 | 0.36 |
