Man Zai Industrial Co., Ltd. (TPEX:4543)
Taiwan · Delayed Price · Currency is TWD 29.80
-0.35 (-1.16%)
Oct 6, 2026, 1:30 PM CST
Man Zai Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 30.30 | 30.30 | 29.80 | 29.80 | 29.80 | -1.16% | 72,656 |
| Oct 5, 2026 | 30.25 | 30.25 | 29.75 | 30.15 | 30.15 | -0.33% | 103,075 |
| Oct 2, 2026 | 30.15 | 30.40 | 30.10 | 30.25 | 30.25 | 0.33% | 69,359 |
| Oct 1, 2026 | 29.50 | 30.70 | 29.50 | 30.15 | 30.15 | 2.38% | 171,271 |
| Sep 30, 2026 | 28.75 | 29.50 | 28.75 | 29.45 | 29.45 | 3.33% | 95,335 |
| Sep 29, 2026 | 28.55 | 28.70 | 28.45 | 28.50 | 28.50 | 0.18% | 172,584 |
| Sep 24, 2026 | 28.50 | 28.50 | 28.10 | 28.45 | 28.45 | 0.35% | 31,633 |
| Sep 23, 2026 | 28.70 | 28.70 | 28.20 | 28.35 | 28.35 | -0.70% | 30,426 |
| Sep 22, 2026 | 29.25 | 29.25 | 28.50 | 28.55 | 28.55 | -1.55% | 75,780 |
| Sep 21, 2026 | 28.80 | 29.50 | 28.80 | 29.00 | 29.00 | 1.40% | 81,988 |
| Sep 18, 2026 | 28.50 | 28.60 | 28.10 | 28.60 | 28.60 | 1.24% | 59,950 |
| Sep 17, 2026 | 28.10 | 28.30 | 27.80 | 28.25 | 28.25 | 1.80% | 64,118 |
| Sep 16, 2026 | 27.90 | 28.00 | 27.50 | 27.75 | 27.75 | 0.54% | 65,616 |
| Sep 15, 2026 | 27.60 | 28.00 | 27.55 | 27.60 | 27.60 | -1.43% | 65,995 |
| Sep 14, 2026 | 28.05 | 28.15 | 27.70 | 28.00 | 28.00 | -0.18% | 51,589 |
| Sep 11, 2026 | 28.00 | 28.30 | 27.80 | 28.05 | 28.05 | -2.09% | 67,129 |
| Sep 10, 2026 | 28.85 | 28.85 | 28.30 | 28.65 | 28.65 | -0.87% | 86,610 |
| Sep 9, 2026 | 29.00 | 29.10 | 28.65 | 28.90 | 28.90 | -0.34% | 75,930 |
| Sep 8, 2026 | 29.35 | 29.40 | 28.95 | 29.00 | 29.00 | -1.36% | 149,729 |
| Sep 7, 2026 | 29.75 | 30.00 | 29.35 | 29.40 | 29.40 | -1.84% | 101,547 |
| Sep 4, 2026 | 29.75 | 30.10 | 29.70 | 29.95 | 29.95 | -0.83% | 102,536 |
| Sep 3, 2026 | 30.70 | 30.70 | 29.90 | 30.20 | 30.20 | -0.33% | 60,478 |
| Sep 2, 2026 | 30.60 | 30.60 | 30.15 | 30.30 | 30.30 | -0.49% | 42,856 |
| Sep 1, 2026 | 29.95 | 30.55 | 29.95 | 30.45 | 30.45 | 1.50% | 80,217 |
| Aug 31, 2026 | 30.05 | 30.30 | 29.75 | 30.00 | 30.00 | -0.17% | 71,157 |
| Aug 28, 2026 | 30.60 | 30.60 | 30.00 | 30.05 | 30.05 | -0.66% | 132,632 |
| Aug 27, 2026 | 30.60 | 30.65 | 30.15 | 30.25 | 30.25 | -0.82% | 82,130 |
| Aug 26, 2026 | 32.50 | 32.50 | 30.40 | 30.50 | 30.50 | -0.97% | 101,861 |
| Aug 25, 2026 | 31.50 | 31.50 | 29.40 | 30.80 | 30.80 | -0.64% | 128,502 |
| Aug 24, 2026 | 31.43 | 31.71 | 31.10 | 31.19 | 31.00 | 0.31% | 83,408 |
| Aug 21, 2026 | 30.86 | 31.33 | 30.81 | 31.10 | 30.91 | 1.56% | 63,871 |
| Aug 20, 2026 | 30.48 | 30.86 | 30.33 | 30.62 | 30.43 | 0.31% | 35,574 |
| Aug 19, 2026 | 29.52 | 30.67 | 29.52 | 30.52 | 30.34 | 0.63% | 64,586 |
| Aug 18, 2026 | 30.29 | 30.57 | 30.00 | 30.33 | 30.15 | 0.31% | 84,617 |
| Aug 17, 2026 | 30.33 | 30.67 | 30.05 | 30.24 | 30.05 | 0.32% | 33,705 |
| Aug 14, 2026 | 30.57 | 30.67 | 30.10 | 30.14 | 29.96 | -1.40% | 52,328 |
| Aug 13, 2026 | 30.71 | 30.76 | 30.24 | 30.57 | 30.38 | -0.31% | 55,554 |
| Aug 12, 2026 | 30.33 | 30.81 | 29.91 | 30.67 | 30.48 | 1.90% | 105,894 |
| Aug 11, 2026 | 30.81 | 30.81 | 29.67 | 30.10 | 29.91 | -0.94% | 72,579 |
| Aug 10, 2026 | 30.14 | 30.86 | 29.71 | 30.38 | 30.20 | -0.31% | 147,531 |
| Aug 7, 2026 | 30.86 | 31.76 | 30.33 | 30.48 | 30.29 | -1.23% | 139,266 |
| Aug 6, 2026 | 29.38 | 30.95 | 29.38 | 30.86 | 30.67 | 4.18% | 178,169 |
| Aug 5, 2026 | 29.91 | 30.29 | 29.43 | 29.62 | 29.44 | 0.65% | 173,020 |
| Aug 4, 2026 | 29.24 | 29.86 | 29.24 | 29.43 | 29.25 | -0.80% | 78,682 |
| Aug 3, 2026 | 28.91 | 29.67 | 28.91 | 29.67 | 29.49 | 2.81% | 52,860 |
| Jul 31, 2026 | 28.57 | 29.33 | 28.57 | 28.86 | 28.68 | 3.59% | 74,302 |
| Jul 30, 2026 | 27.71 | 28.48 | 27.52 | 27.86 | 27.69 | 0.69% | 94,955 |
| Jul 29, 2026 | 28.67 | 28.95 | 26.19 | 27.67 | 27.50 | -4.13% | 226,849 |
| Jul 28, 2026 | 29.52 | 29.52 | 28.57 | 28.86 | 28.68 | -3.50% | 93,678 |
| Jul 27, 2026 | 29.57 | 29.91 | 29.05 | 29.91 | 29.72 | 0.80% | 78,633 |