Man Zai Industrial Co., Ltd. (TPEX:4543)
Taiwan · Delayed Price · Currency is TWD 37.50
+0.10 (0.27%)
Apr 17, 2026, 1:30 PM CST
Man Zai Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 36.55 | 38.40 | 36.05 | 37.50 | 37.50 | 0.27% | 1,276,938 |
| Apr 16, 2026 | 35.45 | 38.80 | 35.45 | 37.40 | 37.40 | 5.95% | 4,088,570 |
| Apr 15, 2026 | 36.50 | 36.75 | 35.30 | 35.30 | 35.30 | -2.08% | 544,220 |
| Apr 14, 2026 | 35.40 | 37.45 | 34.80 | 36.05 | 36.05 | 3.59% | 1,169,835 |
| Apr 13, 2026 | 34.40 | 35.85 | 34.10 | 34.80 | 34.80 | 1.16% | 759,868 |
| Apr 10, 2026 | 35.10 | 35.25 | 33.65 | 34.40 | 34.40 | -1.01% | 1,108,593 |
| Apr 9, 2026 | 33.80 | 34.75 | 33.20 | 34.75 | 34.75 | 9.97% | 1,128,884 |
| Apr 8, 2026 | 30.80 | 31.70 | 30.80 | 31.60 | 31.60 | 3.27% | 269,956 |
| Apr 7, 2026 | 31.95 | 32.30 | 30.15 | 30.60 | 30.60 | -4.08% | 533,010 |
| Apr 2, 2026 | 33.50 | 33.75 | 31.90 | 31.90 | 31.90 | -4.35% | 394,555 |
| Apr 1, 2026 | 32.55 | 34.00 | 32.50 | 33.35 | 33.35 | 4.22% | 835,977 |
| Mar 31, 2026 | 36.45 | 37.85 | 32.00 | 32.00 | 32.00 | -9.86% | 5,002,738 |
| Mar 30, 2026 | 35.00 | 35.50 | 34.80 | 35.50 | 35.50 | 9.91% | 1,000,958 |
| Mar 27, 2026 | 32.00 | 32.50 | 31.95 | 32.30 | 32.30 | -1.67% | 89,149 |
| Mar 26, 2026 | 33.10 | 33.10 | 32.30 | 32.85 | 32.85 | 1.23% | 178,568 |
| Mar 25, 2026 | 32.25 | 32.60 | 32.00 | 32.45 | 32.45 | 1.09% | 164,573 |
| Mar 24, 2026 | 32.65 | 33.30 | 31.80 | 32.10 | 32.10 | -0.93% | 296,826 |
| Mar 23, 2026 | 31.95 | 34.30 | 31.00 | 32.40 | 32.40 | 0.47% | 614,400 |
| Mar 20, 2026 | 33.60 | 33.80 | 32.15 | 32.25 | 32.25 | -3.15% | 360,569 |
| Mar 19, 2026 | 33.15 | 34.85 | 33.05 | 33.30 | 33.30 | -0.60% | 418,617 |
| Mar 18, 2026 | 34.70 | 34.95 | 33.00 | 33.50 | 33.50 | -2.05% | 626,083 |
| Mar 17, 2026 | 34.20 | 35.65 | 33.20 | 34.20 | 34.20 | 2.40% | 1,033,161 |
| Mar 16, 2026 | 34.30 | 36.45 | 33.05 | 33.40 | 33.40 | -0.15% | 1,523,007 |
| Mar 13, 2026 | 30.00 | 33.45 | 29.70 | 33.45 | 33.45 | 9.85% | 1,020,459 |
| Mar 12, 2026 | 28.80 | 30.75 | 28.50 | 30.45 | 30.45 | 5.73% | 380,637 |
| Mar 11, 2026 | 28.40 | 28.85 | 28.40 | 28.80 | 28.80 | 3.04% | 107,313 |
| Mar 10, 2026 | 27.50 | 28.70 | 27.50 | 27.95 | 27.95 | 2.76% | 121,647 |
| Mar 9, 2026 | 27.55 | 28.40 | 26.60 | 27.20 | 27.20 | -6.85% | 194,501 |
| Mar 6, 2026 | 29.25 | 29.55 | 29.00 | 29.20 | 29.20 | -0.17% | 99,998 |
| Mar 5, 2026 | 29.35 | 29.90 | 29.00 | 29.25 | 29.25 | 2.99% | 157,799 |
| Mar 4, 2026 | 29.95 | 29.95 | 28.40 | 28.40 | 28.40 | -5.49% | 341,673 |
| Mar 3, 2026 | 31.20 | 31.50 | 29.80 | 30.05 | 30.05 | -3.06% | 281,512 |
| Mar 2, 2026 | 30.55 | 31.20 | 30.05 | 31.00 | 31.00 | -0.48% | 220,685 |
| Feb 26, 2026 | 31.60 | 31.60 | 30.75 | 31.15 | 31.15 | -0.48% | 202,534 |
| Feb 25, 2026 | 30.55 | 31.30 | 30.35 | 31.30 | 31.30 | 2.29% | 233,737 |
| Feb 24, 2026 | 30.70 | 31.00 | 30.40 | 30.60 | 30.60 | 0.82% | 172,702 |
| Feb 23, 2026 | 31.00 | 31.00 | 30.25 | 30.35 | 30.35 | 0.17% | 253,433 |
| Feb 11, 2026 | 30.70 | 30.70 | 30.05 | 30.30 | 30.30 | -1.30% | 198,424 |
| Feb 10, 2026 | 31.00 | 31.25 | 30.50 | 30.70 | 30.70 | 0.16% | 155,735 |
| Feb 9, 2026 | 31.00 | 31.30 | 30.35 | 30.65 | 30.65 | 3.03% | 219,119 |
| Feb 6, 2026 | 30.15 | 30.15 | 29.00 | 29.75 | 29.75 | -2.78% | 235,579 |
| Feb 5, 2026 | 30.75 | 31.50 | 30.20 | 30.60 | 30.60 | -0.97% | 224,702 |
| Feb 4, 2026 | 30.65 | 31.20 | 30.60 | 30.90 | 30.90 | 0.82% | 144,598 |
| Feb 3, 2026 | 30.80 | 31.15 | 30.35 | 30.65 | 30.65 | 0.99% | 237,580 |
| Feb 2, 2026 | 30.75 | 31.15 | 30.30 | 30.35 | 30.35 | -3.80% | 308,377 |
| Jan 30, 2026 | 32.50 | 32.50 | 31.00 | 31.55 | 31.55 | -2.32% | 269,744 |
| Jan 29, 2026 | 33.35 | 33.35 | 32.00 | 32.30 | 32.30 | -2.42% | 443,705 |
| Jan 28, 2026 | 33.90 | 34.20 | 32.85 | 33.10 | 33.10 | -1.63% | 361,812 |
| Jan 27, 2026 | 34.20 | 34.20 | 33.20 | 33.65 | 33.65 | - | 316,416 |
| Jan 26, 2026 | 34.35 | 34.95 | 33.60 | 33.65 | 33.65 | -0.30% | 299,765 |