Man Zai Industrial Co., Ltd. (TPEX:4543)
Taiwan
· Delayed Price · Currency is TWD 28.25
+1.05 (3.86%)
Mar 10, 2026, 10:08 AM CST
Man Zai Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 23, 2026 | 33.65 | 34.15 | 33.10 | 33.75 | 33.75 | -0.44% | 478,191 |
| Jan 22, 2026 | 34.70 | 35.45 | 33.70 | 33.90 | 33.90 | -1.74% | 749,069 |
| Jan 21, 2026 | 33.10 | 34.95 | 33.10 | 34.50 | 34.50 | 0.58% | 859,296 |
| Jan 20, 2026 | 34.25 | 34.55 | 33.65 | 34.30 | 34.30 | -2.00% | 1,005,279 |
| Jan 19, 2026 | 34.45 | 35.35 | 33.20 | 35.00 | 35.00 | 6.06% | 4,056,750 |
| Jan 16, 2026 | 30.20 | 33.00 | 29.60 | 33.00 | 33.00 | 10.00% | 2,000,181 |
| Jan 15, 2026 | 31.90 | 32.50 | 29.35 | 30.00 | 30.00 | -1.32% | 3,214,929 |
| Jan 14, 2026 | 27.85 | 30.40 | 27.85 | 30.40 | 30.40 | 9.95% | 1,429,611 |
| Jan 13, 2026 | 28.90 | 28.90 | 27.60 | 27.65 | 27.65 | -3.15% | 301,460 |
| Jan 12, 2026 | 29.00 | 29.10 | 28.55 | 28.55 | 28.55 | -1.55% | 310,686 |
| Jan 9, 2026 | 28.55 | 29.45 | 28.20 | 29.00 | 29.00 | 5.45% | 730,381 |
| Jan 8, 2026 | 28.15 | 28.15 | 27.40 | 27.50 | 27.50 | -2.31% | 222,003 |
| Jan 7, 2026 | 28.10 | 28.80 | 27.70 | 28.15 | 28.15 | 0.18% | 141,045 |
| Jan 6, 2026 | 27.70 | 28.30 | 27.55 | 28.10 | 28.10 | 1.44% | 145,688 |
| Jan 5, 2026 | 28.90 | 29.00 | 27.55 | 27.70 | 27.70 | -4.15% | 434,700 |
| Jan 2, 2026 | 28.55 | 29.25 | 28.50 | 28.90 | 28.90 | 1.23% | 280,277 |
| Dec 31, 2025 | 29.60 | 29.70 | 28.45 | 28.55 | 28.55 | -3.55% | 537,156 |
| Dec 30, 2025 | 29.90 | 29.90 | 29.05 | 29.60 | 29.60 | 0.17% | 195,760 |
| Dec 29, 2025 | 30.45 | 30.45 | 29.50 | 29.55 | 29.55 | -3.11% | 510,500 |
| Dec 26, 2025 | 31.05 | 31.05 | 30.40 | 30.50 | 30.50 | -2.56% | 572,873 |
| Dec 24, 2025 | 32.00 | 32.90 | 30.60 | 31.30 | 31.30 | -0.79% | 2,141,005 |
| Dec 23, 2025 | 31.25 | 32.35 | 30.40 | 31.55 | 31.55 | 3.78% | 3,248,167 |
| Dec 22, 2025 | 27.65 | 30.40 | 27.50 | 30.40 | 30.40 | 9.95% | 1,052,465 |
| Dec 19, 2025 | 27.30 | 28.00 | 26.95 | 27.65 | 27.65 | 2.60% | 178,237 |
| Dec 18, 2025 | 26.90 | 27.10 | 26.60 | 26.95 | 26.95 | 0.19% | 88,158 |
| Dec 17, 2025 | 26.70 | 27.40 | 26.70 | 26.90 | 26.90 | 0.94% | 103,110 |
| Dec 16, 2025 | 27.50 | 27.60 | 26.55 | 26.65 | 26.65 | -3.27% | 193,834 |
| Dec 15, 2025 | 28.00 | 28.20 | 27.05 | 27.55 | 27.55 | -0.90% | 180,390 |
| Dec 12, 2025 | 28.60 | 28.60 | 27.75 | 27.80 | 27.80 | -1.77% | 212,860 |
| Dec 11, 2025 | 28.15 | 28.50 | 27.85 | 28.30 | 28.30 | 0.35% | 324,058 |
| Dec 10, 2025 | 28.50 | 28.70 | 27.90 | 28.20 | 28.20 | -0.88% | 222,176 |
| Dec 9, 2025 | 29.20 | 29.20 | 28.20 | 28.45 | 28.45 | -2.57% | 398,464 |
| Dec 8, 2025 | 29.75 | 29.85 | 28.80 | 29.20 | 29.20 | -1.18% | 815,262 |
| Dec 5, 2025 | 28.20 | 30.20 | 27.65 | 29.55 | 29.55 | 4.05% | 1,679,221 |
| Dec 4, 2025 | 28.20 | 29.00 | 28.00 | 28.40 | 28.40 | 0.18% | 507,652 |
| Dec 3, 2025 | 29.15 | 29.15 | 27.65 | 28.35 | 28.35 | -2.24% | 1,448,404 |
| Dec 2, 2025 | 28.25 | 30.10 | 28.20 | 29.00 | 29.00 | 2.84% | 3,648,323 |
| Dec 1, 2025 | 26.30 | 28.20 | 26.10 | 28.20 | 28.20 | 9.94% | 2,270,999 |
| Nov 28, 2025 | 24.30 | 26.45 | 24.30 | 25.65 | 25.65 | 5.12% | 964,771 |
| Nov 27, 2025 | 25.20 | 25.20 | 23.90 | 24.40 | 24.40 | 0.83% | 373,334 |
| Nov 26, 2025 | 22.70 | 24.25 | 22.55 | 24.20 | 24.20 | 8.04% | 397,604 |
| Nov 25, 2025 | 22.35 | 22.85 | 22.35 | 22.40 | 22.40 | -0.67% | 65,710 |
| Nov 24, 2025 | 22.75 | 22.85 | 22.30 | 22.55 | 22.55 | 0.22% | 69,414 |
| Nov 21, 2025 | 22.35 | 23.10 | 22.30 | 22.50 | 22.50 | 1.12% | 166,459 |
| Nov 20, 2025 | 22.25 | 22.50 | 22.10 | 22.25 | 22.25 | 0.23% | 30,512 |
| Nov 19, 2025 | 22.35 | 22.35 | 21.70 | 22.20 | 22.20 | -0.67% | 115,095 |
| Nov 18, 2025 | 22.85 | 22.85 | 22.20 | 22.35 | 22.35 | -2.19% | 63,373 |
| Nov 17, 2025 | 23.20 | 23.50 | 22.80 | 22.85 | 22.85 | -2.14% | 61,917 |
| Nov 14, 2025 | 23.00 | 23.55 | 23.00 | 23.35 | 23.35 | -0.85% | 56,442 |
| Nov 13, 2025 | 23.55 | 23.95 | 23.45 | 23.55 | 23.55 | -0.21% | 101,332 |
| Nov 12, 2025 | 23.25 | 24.35 | 23.20 | 23.60 | 23.60 | 2.16% | 349,442 |
| Nov 11, 2025 | 23.60 | 23.60 | 22.80 | 23.10 | 23.10 | -0.43% | 107,736 |
| Nov 10, 2025 | 21.75 | 23.75 | 21.75 | 23.20 | 23.20 | 7.16% | 383,409 |
| Nov 7, 2025 | 21.60 | 22.00 | 21.55 | 21.65 | 21.65 | -1.81% | 69,149 |
| Nov 6, 2025 | 21.65 | 22.05 | 21.40 | 22.05 | 22.05 | 1.61% | 106,306 |
| Nov 5, 2025 | 22.00 | 22.00 | 21.65 | 21.70 | 21.70 | -1.59% | 66,659 |
| Nov 4, 2025 | 22.90 | 22.90 | 22.05 | 22.05 | 22.05 | -2.43% | 123,432 |
| Nov 3, 2025 | 22.65 | 22.85 | 22.60 | 22.60 | 22.60 | - | 27,818 |
| Oct 31, 2025 | 22.95 | 22.95 | 22.60 | 22.60 | 22.60 | -1.09% | 61,737 |
| Oct 30, 2025 | 23.10 | 23.10 | 22.75 | 22.85 | 22.85 | 0.88% | 66,301 |
| Oct 29, 2025 | 22.85 | 22.85 | 22.65 | 22.65 | 22.65 | -0.66% | 98,546 |
| Oct 28, 2025 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | -0.22% | 112,547 |
| Oct 27, 2025 | 23.10 | 23.10 | 22.70 | 22.85 | 22.85 | - | 114,444 |
| Oct 23, 2025 | 22.70 | 22.90 | 22.70 | 22.85 | 22.85 | - | 53,510 |
| Oct 22, 2025 | 23.20 | 23.25 | 22.80 | 22.85 | 22.85 | -0.22% | 137,170 |
| Oct 21, 2025 | 23.10 | 23.30 | 22.75 | 22.90 | 22.90 | -0.43% | 191,766 |
| Oct 20, 2025 | 23.30 | 23.30 | 22.80 | 23.00 | 23.00 | -0.65% | 130,853 |
| Oct 17, 2025 | 23.40 | 23.40 | 23.15 | 23.15 | 23.15 | -1.49% | 82,187 |
| Oct 16, 2025 | 23.70 | 24.70 | 23.50 | 23.50 | 23.50 | 0.86% | 287,359 |
| Oct 15, 2025 | 22.85 | 23.85 | 22.50 | 23.30 | 23.30 | 2.42% | 135,848 |
| Oct 14, 2025 | 23.05 | 23.35 | 22.75 | 22.75 | 22.75 | -1.09% | 81,341 |
| Oct 13, 2025 | 23.45 | 23.45 | 22.70 | 23.00 | 23.00 | -2.13% | 73,422 |
| Oct 9, 2025 | 23.25 | 23.60 | 23.10 | 23.50 | 23.50 | 2.62% | 133,088 |
| Oct 8, 2025 | 23.00 | 23.15 | 22.90 | 22.90 | 22.90 | -0.43% | 143,614 |
| Oct 7, 2025 | 23.40 | 23.55 | 22.85 | 23.00 | 23.00 | -1.71% | 261,433 |
| Oct 3, 2025 | 23.80 | 23.80 | 23.30 | 23.40 | 23.40 | -1.89% | 138,781 |
| Oct 2, 2025 | 23.70 | 23.90 | 23.70 | 23.85 | 23.85 | - | 50,491 |