Man Zai Industrial Co Ltd (4543)

4543
🏛️ Taïwan →
23.40
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 23.60 23.80 23.35 23.35 0.0M
2022-12-29 23.60 23.60 23.05 23.20 0.0M
2022-12-28 23.60 24.40 23.55 23.60 0.0M
2022-12-27 23.75 23.80 23.35 23.70 0.0M
2022-12-26 23.50 23.50 23.10 23.35 0.0M
2022-12-23 23.50 23.50 23.00 23.10 0.0M
2022-12-22 24.60 24.60 23.60 23.60 0.0M
2022-12-21 23.20 24.40 23.05 24.00 0.0M
2022-12-20 24.05 24.50 22.90 23.05 0.0M
2022-12-19 23.75 24.70 23.75 24.15 0.0M
2022-12-16 25.50 25.50 24.85 24.85 0.0M
2022-12-15 25.40 25.70 25.35 25.70 0.0M
2022-12-14 24.95 25.40 24.90 25.40 0.0M
2022-12-13 25.75 25.75 24.90 24.90 0.0M
2022-12-12 25.15 25.70 24.95 25.40 0.0M
2022-12-09 25.95 26.00 25.15 25.15 0.0M
2022-12-08 25.30 25.95 25.25 25.60 0.0M
2022-12-07 26.05 26.20 25.10 25.20 0.0M
2022-12-06 26.90 26.90 26.00 26.00 0.0M
2022-12-05 26.85 27.10 26.40 26.50 0.0M
2022-12-02 27.00 27.05 26.40 26.70 0.0M
2022-12-01 27.35 27.35 26.35 26.85 0.0M
2022-11-30 27.40 28.45 26.50 26.75 0.0M
2022-11-29 23.90 26.20 23.70 26.20 0.0M
2022-11-28 23.70 24.25 23.50 23.85 0.0M
2022-11-25 24.40 24.55 23.80 23.80 0.0M
2022-11-24 24.95 24.95 24.25 24.30 0.0M
2022-11-23 24.85 25.15 24.50 24.50 0.0M
2022-11-22 24.75 24.90 24.20 24.30 0.0M
2022-11-21 24.00 24.95 23.95 24.75 0.0M
2022-11-18 24.60 25.10 24.15 24.15 0.0M
2022-11-17 23.85 24.60 23.85 24.35 0.0M
2022-11-16 24.25 24.70 23.85 23.90 0.0M
2022-11-15 24.00 24.30 23.65 24.20 0.0M
2022-11-14 23.95 24.25 23.70 23.95 0.0M
2022-11-11 24.50 24.55 23.30 23.30 0.0M
2022-11-10 23.90 24.35 23.30 23.65 0.0M
2022-11-09 25.25 26.20 25.25 25.40 0.0M
2022-11-08 28.15 28.15 25.20 25.20 0.0M
2022-11-07 25.55 25.60 25.00 25.60 0.0M
2022-11-04 23.25 23.45 22.85 23.30 0.0M
2022-11-03 22.40 23.30 22.20 23.25 0.0M
2022-11-02 22.85 23.00 22.45 22.65 0.0M
2022-11-01 21.70 22.75 21.70 22.75 0.0M
2022-10-31 21.75 21.80 21.40 21.70 0.0M
2022-10-28 21.95 21.95 21.10 21.10 0.0M
2022-10-27 21.10 21.75 21.10 21.75 0.0M
2022-10-26 21.10 21.50 20.90 20.90 0.0M
2022-10-25 21.95 21.95 21.25 21.50 0.0M
2022-10-24 21.45 22.00 21.45 21.95 0.0M
2022-10-21 21.55 21.60 21.05 21.05 0.0M
2022-10-20 22.00 22.00 21.15 21.55 0.0M
2022-10-19 23.10 23.10 22.20 22.20 0.0M
2022-10-18 22.50 22.90 21.95 22.70 0.0M
2022-10-17 22.00 22.30 20.80 22.30 0.0M
2022-10-14 22.30 22.75 22.25 22.35 0.0M
2022-10-13 23.00 23.10 21.15 21.50 0.0M
2022-10-12 22.10 22.85 21.95 22.75 0.0M
2022-10-11 24.15 24.30 22.60 22.60 0.0M
2022-10-07 25.50 25.70 25.05 25.10 0.0M
2022-10-06 25.85 26.95 25.20 25.70 0.0M
2022-10-05 26.00 26.40 25.25 25.25 0.0M
2022-10-04 25.35 25.70 24.70 25.60 0.0M
2022-10-03 24.45 25.20 24.45 24.70 0.0M
2022-09-30 23.80 25.25 23.80 25.00 0.0M
2022-09-29 24.30 25.50 24.30 24.50 0.0M
2022-09-28 25.30 25.30 23.60 23.65 0.0M
2022-09-27 25.35 25.65 24.60 25.45 0.0M
2022-09-26 25.20 25.85 24.75 24.95 0.0M
2022-09-23 28.00 28.00 25.90 25.90 0.0M
2022-09-22 27.15 27.85 26.75 27.70 0.0M
2022-09-21 28.35 28.50 27.35 27.60 0.0M
2022-09-20 27.75 28.25 27.45 28.20 0.0M
2022-09-19 28.50 28.50 27.00 27.30 0.0M
2022-09-16 29.30 29.80 28.25 28.25 0.0M
2022-09-15 30.50 30.65 29.10 29.10 0.0M
2022-09-14 29.00 30.05 28.80 30.00 0.0M
2022-09-13 29.60 30.50 29.20 29.75 0.0M
2022-09-12 29.40 29.40 28.35 29.40 0.0M
2022-09-08 30.00 30.00 28.70 28.70 0.0M
2022-09-07 27.80 29.10 27.80 28.60 0.0M
2022-09-06 29.00 29.00 27.70 28.25 0.0M
2022-09-05 30.95 31.00 28.20 28.20 0.0M
2022-09-02 31.60 32.65 30.65 30.65 0.0M
2022-09-01 31.60 32.30 31.00 31.00 0.0M
2022-08-31 32.10 32.10 31.70 31.80 0.0M
2022-08-30 31.80 32.75 31.65 32.10 0.0M
2022-08-29 31.60 32.05 31.50 31.50 0.0M
2022-08-26 32.45 35.35 32.05 32.40 0.0M
2022-08-25 31.80 33.00 31.80 32.15 0.0M
2022-08-24 32.50 33.15 31.90 31.95 0.0M
2022-08-23 31.50 34.20 31.40 32.10 0.0M
2022-08-22 30.65 31.20 30.20 31.20 0.0M
2022-08-19 32.00 32.50 31.15 31.20 0.0M
2022-08-18 31.70 32.45 31.10 32.00 0.0M
2022-08-17 31.45 34.45 31.30 31.70 0.0M
2022-08-16 30.85 31.45 30.60 31.45 0.0M
2022-08-15 31.90 31.90 30.50 31.10 0.0M
2022-08-12 29.45 32.05 29.45 30.80 0.0M
2022-08-11 29.00 30.40 28.75 29.15 0.0M
2022-08-10 27.50 29.30 26.90 28.60 0.0M
2022-08-09 28.10 30.90 27.90 28.20 0.0M
2022-08-08 27.30 28.10 26.00 28.10 0.0M
2022-08-05 26.35 28.40 26.30 28.00 0.0M
2022-08-04 29.60 29.85 26.85 26.85 0.0M
2022-08-03 29.95 31.90 29.70 29.80 0.0M
2022-08-02 29.70 31.50 29.35 29.70 0.0M
2022-08-01 27.80 29.25 27.00 29.25 0.0M
2022-07-29 24.75 26.60 24.65 26.60 0.0M
2022-07-28 25.00 25.35 24.10 24.20 0.0M
2022-07-27 23.10 25.25 23.10 25.00 0.0M
2022-07-26 23.80 23.85 22.70 23.25 0.0M
2022-07-25 24.00 24.55 23.85 24.20 0.0M
2022-07-22 25.70 26.00 23.75 23.90 0.0M
2022-07-21 25.35 25.65 24.00 25.40 0.0M
2022-07-20 27.10 27.10 25.15 25.15 0.0M
2022-07-19 26.10 26.55 25.80 26.45 0.0M
2022-07-18 26.40 27.00 25.70 26.25 0.0M
2022-07-15 25.40 26.70 24.40 25.95 0.0M
2022-07-14 25.30 25.95 24.90 25.40 0.0M
2022-07-13 23.55 25.40 23.45 25.40 0.0M
2022-07-12 22.70 23.90 22.10 23.10 0.0M
2022-07-11 24.00 24.60 22.30 22.95 0.0M
2022-07-08 24.60 26.20 23.90 24.00 0.0M
2022-07-07 24.35 25.45 24.05 24.55 0.0M
2022-07-06 24.05 25.75 22.80 24.35 0.0M
2022-07-05 21.80 23.90 21.50 23.90 0.0M
2022-07-04 21.20 22.30 20.65 21.75 0.0M
2022-07-01 20.70 21.45 20.05 20.65 0.0M
2022-06-30 20.95 21.40 20.25 20.35 0.0M
2022-06-29 20.10 21.40 19.75 21.15 0.0M
2022-06-28 20.90 21.20 20.05 20.05 0.0M
2022-06-27 21.05 21.45 20.80 20.90 0.0M
2022-06-24 20.75 21.50 20.55 20.70 0.0M
2022-06-23 19.85 20.85 19.70 20.40 0.0M
2022-06-22 21.05 21.30 19.50 19.60 0.0M
2022-06-21 21.20 22.00 20.90 21.30 0.0M
2022-06-20 23.20 23.65 20.95 20.95 0.0M
2022-06-17 22.90 23.35 21.95 23.25 0.0M
2022-06-16 24.35 25.30 23.25 23.40 0.0M
2022-06-15 23.40 23.90 22.70 23.05 0.0M
2022-06-14 26.50 27.20 23.35 23.35 0.0M
2022-06-13 22.70 25.50 22.65 25.50 0.0M
2022-06-10 23.50 23.70 22.90 23.20 0.0M
2022-06-09 24.60 26.40 23.80 23.85 0.0M
2022-06-08 24.25 24.65 23.20 24.60 0.0M
2022-06-07 25.30 26.70 24.65 24.65 0.0M
2022-06-06 23.30 24.30 22.60 24.30 0.0M
2022-06-02 20.65 22.10 20.50 22.10 0.0M
2022-06-01 19.95 20.10 19.85 20.10 0.0M
2022-05-31 20.00 20.15 19.85 20.10 0.0M
2022-05-30 20.15 20.80 19.75 20.15 0.0M
2022-05-27 20.70 20.80 19.75 19.75 0.0M
2022-05-26 21.00 21.90 20.40 20.50 0.0M
2022-05-25 20.60 21.45 20.50 21.35 0.0M
2022-05-24 19.85 21.80 19.85 20.60 0.0M
2022-05-23 18.50 19.85 18.20 19.85 0.0M
2022-05-20 17.60 18.80 17.60 18.05 0.0M
2022-05-19 17.50 17.50 17.15 17.35 0.0M
2022-05-18 17.35 17.75 17.25 17.50 0.0M
2022-05-17 17.35 17.50 17.15 17.20 0.0M
2022-05-16 17.35 17.35 17.15 17.20 0.0M
2022-05-13 17.10 17.20 17.00 17.15 0.0M
2022-05-12 17.25 17.25 17.10 17.10 0.0M
2022-05-11 17.10 17.60 17.10 17.45 0.0M
2022-05-10 17.30 17.90 17.30 17.60 0.0M
2022-05-09 17.30 17.30 17.25 17.30 0.0M
2022-05-06 17.10 17.50 17.10 17.50 0.0M
2022-05-05 17.35 17.70 17.35 17.60 0.0M
2022-05-04 17.10 17.35 17.10 17.35 0.0M
2022-05-03 17.00 17.10 17.00 17.10 0.0M
2022-04-29 17.95 17.95 17.15 17.25 0.0M
2022-04-28 16.45 17.20 16.45 17.20 0.0M
2022-04-27 17.30 17.30 16.75 16.80 0.0M
2022-04-26 17.60 17.75 17.30 17.40 0.0M
2022-04-25 17.70 17.70 17.00 17.20 0.0M
2022-04-22 17.85 17.90 17.80 17.85 0.0M
2022-04-21 18.05 18.05 17.80 17.90 0.0M
2022-04-20 18.00 18.10 18.00 18.10 0.0M
2022-04-19 17.95 17.95 17.85 17.95 0.0M
2022-04-18 18.00 18.00 17.70 17.80 0.0M
2022-04-15 18.10 18.10 17.80 17.85 0.0M
2022-04-14 18.35 18.35 17.65 18.10 0.0M
2022-04-13 18.25 18.25 17.85 18.25 0.0M
2022-04-12 17.70 17.90 17.60 17.90 0.0M
2022-04-11 18.00 18.00 17.70 17.75 0.0M
2022-04-08 17.95 18.00 17.85 17.95 0.0M
2022-04-07 18.10 18.10 17.80 17.95 0.0M
2022-04-06 18.10 18.15 18.00 18.15 0.0M
2022-04-01 18.20 18.30 18.20 18.30 0.0M
2022-03-31 18.30 18.30 18.10 18.20 0.0M
2022-03-30 18.10 18.30 18.00 18.30 0.0M
2022-03-29 18.30 18.30 18.05 18.05 0.0M
2022-03-28 18.30 18.45 18.15 18.20 0.0M
2022-03-25 18.90 18.90 18.50 18.65 0.0M
2022-03-24 18.90 19.25 18.60 18.80 0.0M
2022-03-23 19.35 19.45 18.60 18.80 0.0M
2022-03-22 18.30 19.45 17.95 18.95 0.0M
2022-03-21 17.90 18.00 17.85 17.90 0.0M
2022-03-18 17.95 18.20 17.85 18.00 0.0M
2022-03-17 17.85 17.90 17.70 17.90 0.0M
2022-03-16 17.80 17.80 17.50 17.70 0.0M
2022-03-15 17.70 18.00 17.50 17.50 0.0M
2022-03-14 18.20 18.35 17.70 17.90 0.0M
2022-03-11 18.35 18.35 18.20 18.20 0.0M
2022-03-10 18.60 18.60 18.30 18.35 0.0M
2022-03-09 18.20 18.50 18.15 18.25 0.0M
2022-03-08 18.25 18.30 17.60 17.70 0.0M
2022-03-07 19.45 19.45 18.35 18.35 0.0M
2022-03-04 19.80 19.90 19.10 19.15 0.0M
2022-03-03 19.75 20.05 19.55 19.55 0.0M
2022-03-02 19.45 20.10 19.40 19.60 0.0M
2022-03-01 19.15 19.35 18.80 18.95 0.0M
2022-02-25 18.80 19.15 18.65 18.85 0.0M
2022-02-24 19.20 19.30 18.75 18.80 0.0M
2022-02-23 19.15 19.80 19.15 19.15 0.0M
2022-02-22 19.00 20.30 18.90 19.15 0.0M
2022-02-21 18.65 18.90 18.65 18.90 0.0M
2022-02-18 18.85 18.85 18.65 18.85 0.0M
2022-02-17 18.85 19.05 18.80 18.90 0.0M
2022-02-16 19.05 19.10 18.80 18.85 0.0M
2022-02-15 19.15 19.40 18.80 18.90 0.0M
2022-02-14 19.25 19.75 19.05 19.10 0.0M
2022-02-11 19.50 19.50 19.05 19.10 0.0M
2022-02-10 19.90 19.90 19.15 19.45 0.0M
2022-02-09 18.35 18.95 18.35 18.45 0.0M
2022-02-08 18.25 18.60 18.00 18.10 0.0M
2022-02-07 17.80 18.25 17.75 18.25 0.0M
2022-01-26 17.70 17.90 17.70 17.70 0.0M
2022-01-25 18.20 18.20 17.75 17.75 0.0M
2022-01-24 18.00 18.35 17.50 18.35 0.0M
2022-01-21 18.10 18.50 18.00 18.30 0.0M
2022-01-20 18.30 18.30 17.95 18.15 0.0M
2022-01-19 18.35 18.45 18.30 18.45 0.0M
2022-01-18 18.30 18.50 18.30 18.50 0.0M
2022-01-17 18.10 18.50 17.95 18.50 0.0M
2022-01-14 18.20 18.25 17.95 18.25 0.0M
2022-01-13 18.60 18.60 18.15 18.35 0.0M
2022-01-12 18.80 18.80 18.50 18.55 0.0M
2022-01-11 18.85 18.85 18.60 18.65 0.0M
2022-01-10 19.10 19.10 18.85 19.00 0.0M
2022-01-07 19.15 19.15 18.85 19.10 0.0M
2022-01-06 19.05 19.15 18.90 19.15 0.0M
2022-01-05 19.30 19.30 18.85 19.05 0.0M
2022-01-04 18.95 19.00 18.85 19.00 0.0M
2022-01-03 19.30 19.30 18.90 18.95 0.0M