Taipei Exchange - Delayed Quote TWD

Man Zai Industrial Co., Ltd. (4543.TWO)

Compare
40.05 -0.50 (-1.23%)
At close: 1:30:21 PM GMT+8
Currency in TWD
Download
Date Open High Low Close
Adj Close
Volume
Dec 19, 2024 40.05 40.35 39.50 40.05 40.05 226,418
Dec 18, 2024 40.30 40.80 40.30 40.55 40.55 88,000
Dec 17, 2024 40.75 41.05 40.45 40.80 40.80 90,000
Dec 16, 2024 41.10 41.70 40.55 40.75 40.75 131,000
Dec 13, 2024 42.90 42.90 40.80 41.10 41.10 329,000
Dec 12, 2024 43.00 43.50 42.65 42.95 42.95 81,000
Dec 11, 2024 42.50 42.80 42.25 42.55 42.55 81,000
Dec 10, 2024 43.20 43.30 42.55 42.55 42.55 159,000
Dec 9, 2024 43.70 43.70 43.05 43.15 43.15 153,000
Dec 6, 2024 44.20 44.35 43.40 43.80 43.80 233,000
Dec 5, 2024 44.75 45.10 44.00 44.20 44.20 112,000
Dec 4, 2024 44.45 45.35 44.45 45.10 45.10 143,000
Dec 3, 2024 44.30 44.90 44.30 44.45 44.45 110,000
Dec 2, 2024 43.50 44.20 43.50 43.90 43.90 88,000
Nov 29, 2024 43.00 43.85 42.90 43.75 43.75 73,000
Nov 28, 2024 44.15 44.15 42.80 43.20 43.20 186,000
Nov 27, 2024 45.35 45.35 44.10 44.10 44.10 205,000
Nov 26, 2024 45.20 45.70 45.00 45.35 45.35 164,000
Nov 25, 2024 45.20 45.70 45.20 45.20 45.20 155,000
Nov 22, 2024 44.55 45.45 44.55 45.00 45.00 166,000
Nov 21, 2024 44.40 44.60 44.00 44.25 44.25 144,000
Nov 20, 2024 45.00 45.15 44.30 44.35 44.35 93,306
Nov 19, 2024 44.45 45.20 44.30 45.10 45.10 135,000
Nov 18, 2024 44.85 45.25 44.15 44.15 44.15 167,000
Nov 15, 2024 45.00 46.35 45.00 45.40 45.40 243,000
Nov 14, 2024 45.30 46.15 44.90 44.90 44.90 332,000
Nov 13, 2024 44.85 45.35 44.50 44.95 44.95 134,000
Nov 12, 2024 45.45 45.55 44.70 44.75 44.75 147,000
Nov 11, 2024 45.20 45.70 44.20 45.70 45.70 175,000
Nov 8, 2024 46.60 46.70 45.25 45.35 45.35 259,000
Nov 7, 2024 46.40 47.55 46.40 46.50 46.50 198,000
Nov 6, 2024 46.15 46.55 45.80 45.95 45.95 250,000
Nov 5, 2024 45.80 46.70 45.80 46.15 46.15 96,000
Nov 4, 2024 46.15 46.80 45.95 46.00 46.00 108,000
Nov 1, 2024 45.70 46.80 45.55 46.80 46.80 186,000
Oct 30, 2024 47.00 47.30 46.00 46.00 46.00 146,000
Oct 29, 2024 47.00 47.40 46.55 46.60 46.60 236,000
Oct 28, 2024 48.95 48.95 47.30 47.30 47.30 325,000
Oct 25, 2024 48.85 48.90 48.45 48.60 48.60 131,000
Oct 24, 2024 49.30 49.40 48.30 48.55 48.55 229,000
Oct 23, 2024 49.55 49.65 48.80 49.00 49.00 223,000
Oct 22, 2024 49.20 49.45 48.90 49.20 49.20 127,000
Oct 21, 2024 48.90 49.50 48.90 49.20 49.20 132,000
Oct 18, 2024 50.60 51.10 48.80 48.80 48.80 308,000
Oct 17, 2024 49.20 50.20 49.20 49.70 49.70 326,000
Oct 16, 2024 48.80 49.45 48.80 48.85 48.85 188,000
Oct 15, 2024 48.80 49.40 48.60 48.70 48.70 232,000
Oct 14, 2024 48.55 48.85 48.05 48.40 48.40 220,000
Oct 11, 2024 48.50 50.30 48.35 48.45 48.45 384,000
Oct 9, 2024 50.00 50.30 48.10 48.30 48.30 946,000
Oct 8, 2024 50.90 50.90 50.30 50.70 50.70 172,000
Oct 7, 2024 50.70 51.80 50.70 51.00 51.00 300,000
Oct 4, 2024 51.40 51.40 50.20 50.30 50.30 309,000
Oct 1, 2024 52.00 52.30 51.10 51.40 51.40 237,000
Sep 30, 2024 52.50 52.60 51.60 51.70 51.70 301,000
Sep 27, 2024 53.70 54.00 52.20 52.70 52.70 821,000
Sep 26, 2024 52.70 54.70 52.00 53.50 53.50 2,176,000
Sep 25, 2024 52.70 53.10 52.20 52.50 52.50 375,000
Sep 24, 2024 52.60 52.70 51.30 51.90 51.90 289,000
Sep 23, 2024 52.90 52.90 52.30 52.40 52.40 274,000
Sep 20, 2024 53.30 53.80 52.30 52.30 52.30 716,000
Sep 19, 2024 50.50 54.20 50.10 53.10 53.10 2,203,000
Sep 18, 2024 50.60 50.90 49.75 49.75 49.75 263,000
Sep 16, 2024 50.00 50.80 50.00 50.50 50.50 217,000
Sep 13, 2024 50.30 51.00 49.70 50.00 50.00 250,000
Sep 12, 2024 49.45 49.90 49.00 49.70 49.70 384,000
Sep 11, 2024 48.60 49.30 47.55 48.25 48.25 284,000
Sep 10, 2024 50.40 50.80 47.50 48.00 48.00 478,000
Sep 9, 2024 48.30 49.75 48.10 49.75 49.75 298,000
Sep 6, 2024 50.50 51.40 49.50 49.55 49.55 616,000
Sep 5, 2024 50.10 52.50 49.00 49.50 49.50 810,000
Sep 4, 2024 48.90 50.30 47.10 49.55 49.55 693,000
Sep 3, 2024 54.90 54.90 51.10 51.10 51.10 2,255,000
Sep 2, 2024 49.80 54.40 49.80 54.40 54.40 2,328,000
Aug 30, 2024 49.55 50.20 49.50 49.50 49.50 143,000
Aug 29, 2024 48.85 49.85 48.85 49.45 49.45 167,000
Aug 28, 2024 50.50 50.50 49.55 49.70 49.70 185,000
Aug 27, 2024 49.70 50.80 49.25 50.10 50.10 157,000
Aug 26, 2024 49.10 50.40 49.10 49.60 49.60 340,000
Aug 23, 2024 48.30 49.00 48.30 49.00 49.00 249,000
Aug 22, 2024 1.00 Dividend
Aug 22, 2024 50.00 50.30 49.00 49.00 49.00 540,000
Aug 22, 2024 1050:1000 Stock Splits
Aug 21, 2024 50.57 52.29 50.48 50.86 49.86 658,350
Aug 20, 2024 51.52 51.81 50.57 50.57 49.58 413,700
Aug 19, 2024 51.90 52.00 50.76 50.95 49.95 456,750
Aug 16, 2024 54.00 54.50 53.50 54.20 53.13 687,000
Aug 15, 2024 50.48 51.05 49.71 50.67 49.67 559,650
Aug 14, 2024 49.90 50.57 49.90 50.19 49.20 520,800
Aug 13, 2024 48.86 50.00 48.00 49.52 48.55 509,250
Aug 12, 2024 48.10 48.57 47.24 48.57 47.62 488,250
Aug 9, 2024 46.95 48.57 46.86 46.90 45.98 835,800
Aug 8, 2024 45.57 46.71 45.38 45.81 44.91 491,400
Aug 7, 2024 42.48 46.71 42.48 46.67 45.75 772,800
Aug 6, 2024 44.76 45.90 40.10 42.48 41.64 1,173,900
Aug 5, 2024 46.33 46.71 44.52 44.52 43.65 861,000
Aug 2, 2024 50.38 50.48 49.43 49.43 48.46 517,650
Aug 1, 2024 50.57 51.81 50.57 51.52 50.51 428,400
Jul 31, 2024 49.90 50.67 49.33 50.19 49.20 285,600
Jul 30, 2024 48.38 49.81 48.00 49.81 48.83 466,200
Jul 29, 2024 51.90 51.90 48.19 48.38 47.43 499,800
Jul 26, 2024 48.86 51.52 48.86 50.95 49.95 269,850
Jul 23, 2024 53.90 53.90 52.48 52.48 51.44 507,150
Jul 22, 2024 53.52 57.05 52.38 52.38 51.35 2,035,950
Jul 19, 2024 53.81 53.81 52.10 52.19 51.16 717,150
Jul 18, 2024 54.48 54.48 52.95 53.62 52.56 677,250
Jul 17, 2024 53.62 55.62 53.62 54.48 53.41 1,134,000
Jul 16, 2024 53.24 53.81 52.76 53.33 52.28 952,350
Jul 15, 2024 53.90 54.29 52.95 53.05 52.00 567,000
Jul 12, 2024 55.33 55.90 53.90 53.90 52.84 1,232,700
Jul 11, 2024 56.10 56.29 55.33 55.43 54.34 719,250
Jul 10, 2024 55.62 56.67 55.43 55.81 54.71 765,450
Jul 9, 2024 57.33 57.90 55.33 55.62 54.53 2,858,100
Jul 8, 2024 63.05 63.52 59.71 59.71 58.54 6,458,550
Jul 5, 2024 57.90 62.38 57.52 62.38 61.15 5,702,550
Jul 4, 2024 56.57 57.62 56.57 56.76 55.65 929,250
Jul 3, 2024 56.95 57.52 56.57 56.57 55.46 583,800
Jul 2, 2024 57.33 57.62 56.19 56.19 55.09 747,600
Jul 1, 2024 58.00 58.48 57.14 57.14 56.02 575,400
Jun 28, 2024 56.67 58.38 56.67 57.52 56.39 739,200
Jun 27, 2024 58.38 58.86 56.95 56.95 55.83 1,273,650
Jun 26, 2024 58.48 59.62 58.38 58.76 57.61 1,421,700
Jun 25, 2024 57.71 58.10 56.19 57.90 56.77 829,500
Jun 24, 2024 58.38 59.24 57.62 57.62 56.49 783,300
Jun 21, 2024 58.38 59.43 57.43 58.38 57.23 1,008,000
Jun 20, 2024 57.43 58.76 57.43 58.38 57.23 1,012,200
Jun 19, 2024 58.48 59.05 57.05 57.43 56.30 1,423,800
Jun 18, 2024 59.14 59.90 58.10 58.19 57.05 1,533,000
Jun 17, 2024 59.62 60.10 58.76 58.86 57.70 1,270,500
Jun 14, 2024 62.76 62.76 59.62 59.62 58.45 3,165,750
Jun 13, 2024 59.52 63.24 59.52 62.57 61.34 4,340,700
Jun 12, 2024 60.48 60.48 58.29 59.33 58.17 2,077,950
Jun 11, 2024 61.62 62.38 58.67 59.05 57.89 2,627,100
Jun 7, 2024 64.00 64.19 61.71 61.90 60.69 2,536,800
Jun 6, 2024 64.86 64.86 61.05 62.76 61.53 3,503,850
Jun 5, 2024 69.05 69.33 62.86 63.52 62.27 4,979,100
Jun 4, 2024 70.48 72.86 66.00 67.62 66.29 9,398,550
Jun 3, 2024 69.52 70.29 67.90 69.24 67.88 5,935,650
May 31, 2024 68.67 70.00 65.81 68.29 66.94 8,444,100
May 30, 2024 68.57 72.29 67.43 68.10 66.76 11,084,850
May 29, 2024 68.95 72.10 68.38 69.43 68.06 13,327,650
May 28, 2024 67.81 72.10 67.14 69.71 68.34 35,151,900
May 27, 2024 60.95 66.86 59.81 66.86 65.54 18,357,150
May 24, 2024 60.76 64.19 59.90 60.86 59.66 10,244,850
May 23, 2024 62.19 64.86 59.05 61.14 59.94 12,472,950
May 22, 2024 64.29 66.19 59.90 62.57 61.34 24,642,450
May 21, 2024 56.95 61.33 56.00 61.33 60.13 18,814,950
May 20, 2024 57.14 58.29 54.67 55.81 54.71 15,895,950
May 17, 2024 52.29 55.05 51.81 54.86 53.78 10,609,200
May 16, 2024 51.90 53.33 50.57 51.62 50.60 4,264,050
May 15, 2024 51.05 53.52 50.86 51.24 50.23 6,471,150
May 14, 2024 50.00 51.24 49.62 50.48 49.48 1,203,300
May 13, 2024 50.95 51.14 49.05 50.00 49.02 1,198,050
May 10, 2024 51.24 51.33 48.29 50.48 49.48 2,176,650
May 9, 2024 51.90 52.95 50.19 50.76 49.76 2,820,300
May 8, 2024 51.71 52.67 50.86 51.62 50.60 6,485,850
May 7, 2024 51.24 53.24 50.67 51.62 50.60 13,400,100
May 6, 2024 45.29 49.43 45.29 49.43 48.46 3,733,800
May 3, 2024 45.67 46.10 45.00 45.00 44.12 376,950
May 2, 2024 45.81 45.86 45.00 45.38 44.49 288,750
Apr 30, 2024 46.19 46.90 45.52 45.86 44.96 737,100
Apr 29, 2024 45.95 46.14 45.29 45.52 44.63 491,400
Apr 26, 2024 45.24 46.67 44.86 45.33 44.44 1,076,250
Apr 25, 2024 45.14 45.48 44.14 44.38 43.51 527,100
Apr 24, 2024 44.00 45.95 44.00 45.24 44.35 942,900
Apr 23, 2024 43.00 43.67 42.48 43.19 42.34 426,300
Apr 22, 2024 44.24 45.14 42.43 42.43 41.59 802,200
Apr 19, 2024 45.48 46.14 42.95 44.24 43.37 1,279,950
Apr 18, 2024 46.48 47.24 45.90 46.48 45.56 613,200
Apr 17, 2024 45.48 47.00 45.48 46.62 45.70 1,086,750
Apr 16, 2024 47.19 47.52 44.71 45.14 44.26 1,636,950
Apr 15, 2024 49.14 49.33 47.81 48.00 47.06 1,015,350
Apr 12, 2024 50.76 50.95 49.71 50.00 49.02 985,950
Apr 11, 2024 50.57 50.76 49.33 50.48 49.48 1,203,300
Apr 10, 2024 52.95 52.95 50.95 51.05 50.04 2,452,800
Apr 9, 2024 52.86 55.24 52.38 53.33 52.28 9,664,200
Apr 8, 2024 47.33 51.71 47.33 51.43 50.42 3,320,100
Apr 3, 2024 47.62 48.00 46.81 47.19 46.26 590,100
Apr 2, 2024 48.67 48.76 47.62 47.62 46.68 583,800
Apr 1, 2024 48.48 48.76 47.81 48.38 47.43 451,500
Mar 29, 2024 47.81 49.71 47.81 48.19 47.24 596,400
Mar 28, 2024 48.00 48.76 47.62 47.62 46.68 457,800
Mar 27, 2024 48.19 48.76 48.00 48.00 47.06 416,850
Mar 26, 2024 48.38 48.38 48.38 48.38 47.43 -
Mar 25, 2024 48.38 48.38 48.38 48.38 47.43 -
Mar 22, 2024 47.71 48.76 47.52 48.38 47.43 821,100
Mar 21, 2024 47.57 48.76 47.19 48.19 47.24 946,050
Mar 20, 2024 48.57 48.76 46.90 47.05 46.12 1,031,100
Mar 19, 2024 48.57 49.14 47.90 48.19 47.24 950,250
Mar 18, 2024 47.43 47.43 47.43 47.43 46.50 -
Mar 15, 2024 48.00 49.33 47.43 47.43 46.50 1,279,950
Mar 14, 2024 50.67 50.95 48.10 48.29 47.34 1,731,450
Mar 13, 2024 52.10 53.43 50.19 50.19 49.20 2,517,900
Mar 12, 2024 51.71 53.71 51.62 52.38 51.35 2,556,750
Mar 11, 2024 50.19 53.14 50.19 50.95 49.95 2,726,850
Mar 8, 2024 53.05 55.05 50.48 51.62 50.60 8,335,950
Mar 7, 2024 56.00 58.29 52.38 52.48 51.44 8,391,600
Mar 6, 2024 55.05 59.43 54.29 56.00 54.90 13,299,300
Mar 5, 2024 56.67 57.52 54.67 55.05 53.97 9,758,700
Mar 4, 2024 56.29 59.14 55.05 57.81 56.67 18,177,600
Mar 1, 2024 52.67 56.48 52.29 55.52 54.43 22,218,000
Feb 29, 2024 52.57 54.76 49.33 52.29 51.26 18,789,750
Feb 27, 2024 47.71 52.00 46.05 52.00 50.98 13,719,300
Feb 26, 2024 45.14 48.76 45.14 47.33 46.40 2,447,550
Feb 23, 2024 46.67 46.86 45.48 45.48 44.58 853,650
Feb 22, 2024 47.71 47.71 46.33 46.33 45.42 1,179,150
Feb 21, 2024 46.71 47.90 46.05 46.95 46.03 1,168,650
Feb 20, 2024 47.29 48.10 46.19 46.71 45.80 1,357,650
Feb 19, 2024 47.90 48.76 47.14 47.29 46.36 2,054,850
Feb 16, 2024 50.19 50.19 48.00 48.19 47.24 4,454,100
Feb 15, 2024 46.14 49.52 44.81 48.76 47.80 6,541,500
Feb 5, 2024 46.95 46.95 45.48 45.48 44.58 2,285,850
Feb 2, 2024 45.10 48.48 44.76 47.14 46.22 9,482,550
Feb 1, 2024 44.86 45.67 44.52 44.62 43.74 1,235,850
Jan 31, 2024 46.00 46.00 44.62 44.62 43.74 1,979,250
Jan 30, 2024 44.62 47.43 44.57 46.24 45.33 11,052,300
Jan 29, 2024 40.57 44.29 40.57 43.90 43.04 1,674,750
Jan 26, 2024 41.43 41.43 40.48 40.57 39.77 234,150
Jan 25, 2024 42.57 42.57 41.29 41.38 40.57 287,700
Jan 24, 2024 42.62 42.90 41.95 42.10 41.27 325,500
Jan 23, 2024 43.43 43.43 42.33 42.48 41.64 442,050
Jan 22, 2024 41.57 43.43 41.19 42.62 41.78 749,700
Jan 19, 2024 41.43 41.48 40.86 40.95 40.15 413,700
Jan 18, 2024 40.90 41.33 40.05 40.48 39.68 403,200
Jan 17, 2024 42.48 42.76 40.52 40.90 40.10 694,050
Jan 16, 2024 43.38 43.52 42.19 42.33 41.50 549,150
Jan 15, 2024 42.95 43.62 42.67 43.62 42.76 370,650
Jan 12, 2024 43.29 43.29 42.48 42.48 41.64 322,350
Jan 11, 2024 42.76 43.33 42.48 43.29 42.43 372,750
Jan 10, 2024 41.95 42.67 41.95 42.43 41.59 287,700
Jan 9, 2024 42.29 42.86 41.90 42.14 41.31 327,600
Jan 8, 2024 42.48 43.05 42.05 42.05 41.22 281,400
Jan 5, 2024 43.24 43.33 42.29 42.29 41.45 603,750
Jan 4, 2024 43.57 44.43 43.05 43.05 42.20 529,200
Jan 3, 2024 44.29 44.29 43.43 43.52 42.67 489,300
Jan 2, 2024 44.86 45.19 44.24 44.29 43.41 486,150
Dec 29, 2023 44.67 45.95 44.67 44.86 43.98 826,350
Dec 28, 2023 45.76 46.29 44.67 44.67 43.79 1,087,800
Dec 27, 2023 46.76 47.52 45.57 45.67 44.77 1,053,150
Dec 26, 2023 46.19 46.76 46.19 46.24 45.33 472,500
Dec 25, 2023 47.62 47.71 46.14 46.14 45.24 1,309,350
Dec 22, 2023 45.71 47.57 45.71 47.43 46.50 3,134,250
Dec 21, 2023 46.10 46.19 45.43 45.48 44.58 541,800
Dec 20, 2023 45.67 47.10 45.43 46.43 45.52 752,850
Dec 19, 2023 46.67 46.67 45.24 45.38 44.49 803,250

Related Tickers