Man Zai Industrial Co Ltd (4543)

4543
🏛️ Taiwan →
23.40
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 19.70 19.80 19.00 19.25 0.0M
2021-12-29 19.10 19.45 18.80 19.45 0.0M
2021-12-28 18.95 18.95 18.70 18.95 0.0M
2021-12-27 18.85 19.05 18.70 18.95 0.0M
2021-12-24 19.05 19.10 18.95 19.10 0.0M
2021-12-23 18.75 19.25 18.75 19.05 0.0M
2021-12-22 18.65 19.20 18.30 18.75 0.0M
2021-12-21 18.30 18.50 18.25 18.35 0.0M
2021-12-20 18.35 18.45 18.30 18.30 0.0M
2021-12-17 18.60 18.70 18.20 18.45 0.0M
2021-12-16 18.70 18.90 18.70 18.80 0.0M
2021-12-15 18.65 18.70 18.60 18.70 0.0M
2021-12-14 19.00 19.00 18.50 18.55 0.0M
2021-12-13 18.90 19.05 18.80 19.00 0.0M
2021-12-10 19.15 19.50 18.95 19.15 0.0M
2021-12-09 18.90 19.95 18.90 19.30 0.0M
2021-12-08 18.50 18.95 18.50 18.85 0.0M
2021-12-07 18.40 18.90 18.40 18.45 0.0M
2021-12-06 18.15 18.45 18.15 18.30 0.0M
2021-12-03 18.05 18.65 18.05 18.35 0.0M
2021-12-02 18.05 18.45 18.00 18.15 0.0M
2021-12-01 17.90 18.30 17.90 18.30 0.0M
2021-11-30 18.20 18.40 18.20 18.30 0.0M
2021-11-29 18.50 18.50 17.80 18.20 0.0M
2021-11-26 18.85 18.90 18.40 18.70 0.0M
2021-11-25 18.95 19.25 18.90 18.95 0.0M
2021-11-24 18.85 19.00 18.80 19.00 0.0M
2021-11-23 18.70 19.10 18.70 18.80 0.0M
2021-11-22 18.75 18.80 18.65 18.80 0.0M
2021-11-19 18.80 18.95 18.75 18.80 0.0M
2021-11-18 19.10 19.15 18.75 18.80 0.0M
2021-11-17 18.80 18.80 18.55 18.80 0.0M
2021-11-16 18.60 18.70 18.40 18.70 0.0M
2021-11-15 19.00 19.00 18.20 18.45 0.0M
2021-11-12 19.05 20.20 19.05 19.30 0.0M
2021-11-11 19.00 19.00 18.40 18.40 0.0M
2021-11-10 19.10 19.15 18.70 18.70 0.0M
2021-11-09 18.80 19.35 18.80 19.00 0.0M
2021-11-08 19.00 19.20 18.95 18.95 0.0M
2021-11-05 18.70 19.00 18.70 18.95 0.0M
2021-11-04 18.80 19.60 18.50 18.95 0.0M
2021-11-03 18.65 18.65 18.10 18.50 0.0M
2021-11-02 19.50 19.50 18.90 18.90 0.0M
2021-11-01 19.45 19.75 18.90 19.50 0.0M
2021-10-29 19.65 19.65 19.25 19.40 0.0M
2021-10-28 20.05 20.10 19.25 19.30 0.0M
2021-10-27 19.95 20.50 19.65 19.95 0.0M
2021-10-26 20.30 20.30 19.80 19.85 0.0M
2021-10-25 20.95 21.00 19.75 20.30 0.0M
2021-10-22 20.50 22.00 19.90 20.70 0.0M
2021-10-21 20.50 20.50 19.80 20.00 0.0M
2021-10-20 20.60 20.60 19.80 19.95 0.0M
2021-10-19 21.20 21.50 19.60 20.50 0.0M
2021-10-18 20.90 21.20 20.65 21.20 0.0M
2021-10-15 17.85 19.30 17.85 19.30 0.0M
2021-10-14 16.90 17.65 16.90 17.55 0.0M
2021-10-13 16.95 17.50 16.85 16.90 0.0M
2021-10-12 17.45 17.45 17.00 17.00 0.0M
2021-10-08 17.65 17.65 17.10 17.10 0.0M
2021-10-07 17.35 17.65 17.20 17.30 0.0M
2021-10-06 17.35 17.35 16.85 16.90 0.0M
2021-10-05 16.80 17.40 16.60 17.35 0.0M
2021-10-04 17.95 17.95 16.70 17.05 0.0M
2021-10-01 18.85 18.85 17.70 17.85 0.0M
2021-09-30 18.60 19.20 18.50 18.80 0.0M
2021-09-29 18.70 19.45 18.30 18.55 0.0M
2021-09-28 18.90 19.10 18.20 18.30 0.0M
2021-09-27 19.00 19.40 18.65 18.65 0.0M
2021-09-24 18.95 19.15 18.50 18.90 0.0M
2021-09-23 18.85 19.20 18.15 18.95 0.0M
2021-09-22 18.95 19.80 18.30 18.60 0.0M
2021-09-17 21.15 21.15 19.15 19.30 0.0M
2021-09-16 21.40 22.95 21.25 21.25 0.0M
2021-09-15 22.70 22.70 20.80 21.25 0.0M
2021-09-14 20.50 20.90 20.45 20.90 0.0M
2021-09-13 17.70 19.00 17.60 19.00 0.0M
2021-09-10 17.00 17.50 17.00 17.30 0.0M
2021-09-09 16.80 17.15 16.80 16.90 0.0M
2021-09-08 17.65 17.85 16.75 16.90 0.0M
2021-09-07 17.30 18.25 17.20 17.45 0.0M
2021-09-06 16.60 16.60 16.55 16.60 0.0M
2021-09-03 16.60 16.60 16.60 16.60 0.0M
2021-09-02 17.00 17.00 16.40 16.80 0.0M
2021-09-01 17.00 17.00 17.00 17.00 0.0M
2021-08-31 16.80 16.80 16.80 16.80 0.0M
2021-08-27 16.80 16.80 16.80 16.80 0.0M
2021-08-26 16.75 16.80 16.75 16.80 0.0M
2021-08-23 16.60 16.70 16.55 16.70 0.0M
2021-08-20 16.55 16.55 16.50 16.55 0.0M
2021-08-19 16.00 17.40 16.00 16.80 0.0M
2021-08-18 15.90 16.90 15.90 16.90 0.0M
2021-08-17 16.00 16.95 15.85 15.90 0.0M
2021-08-16 16.10 16.10 15.75 15.75 0.0M
2021-08-13 16.40 16.40 15.60 16.35 0.0M
2021-08-12 16.60 16.60 16.55 16.55 0.0M
2021-08-11 17.00 17.10 16.40 16.40 0.0M
2021-08-10 16.85 17.00 16.80 17.00 0.0M
2021-08-09 17.00 17.05 16.85 16.85 0.0M
2021-08-06 17.05 17.25 17.05 17.20 0.0M
2021-08-05 17.10 17.10 17.00 17.10 0.0M
2021-08-04 16.90 17.15 16.90 17.15 0.0M
2021-08-03 17.15 17.15 17.15 17.15 0.0M
2021-08-02 17.20 17.20 17.00 17.10 0.0M
2021-07-30 16.95 17.25 16.90 17.25 0.0M
2021-07-29 17.00 17.00 16.95 16.95 0.0M
2021-07-28 17.00 17.05 17.00 17.00 0.0M
2021-07-27 17.50 17.60 17.30 17.35 0.0M
2021-07-26 16.95 17.50 16.90 17.35 0.0M
2021-07-23 16.90 16.90 16.80 16.80 0.0M
2021-07-22 16.80 16.90 16.75 16.90 0.0M
2021-07-21 16.95 17.00 16.80 17.00 0.0M
2021-07-20 16.95 16.95 16.80 16.80 0.0M
2021-07-19 17.10 17.10 16.95 17.05 0.0M
2021-07-16 16.95 17.00 16.90 16.90 0.0M
2021-07-15 17.00 17.00 16.90 16.90 0.0M
2021-07-14 16.80 16.90 16.75 16.90 0.0M
2021-07-13 17.25 17.25 16.80 17.00 0.0M
2021-07-12 17.30 17.30 17.15 17.25 0.0M
2021-07-09 17.20 17.20 17.05 17.15 0.0M
2021-07-08 17.00 17.30 16.95 17.20 0.0M
2021-07-07 16.90 17.15 16.75 17.00 0.0M
2021-07-06 16.80 16.80 16.65 16.70 0.0M
2021-07-05 16.70 16.85 16.50 16.55 0.0M
2021-07-02 16.40 16.50 16.25 16.50 0.0M
2021-07-01 16.60 16.60 16.40 16.40 0.0M
2021-06-30 16.50 16.75 16.35 16.45 0.0M
2021-06-29 16.10 16.30 16.10 16.30 0.0M
2021-06-28 16.20 16.20 16.05 16.20 0.0M
2021-06-25 16.25 16.35 16.20 16.20 0.0M
2021-06-24 16.30 16.30 16.20 16.20 0.0M
2021-06-23 16.15 16.15 16.10 16.10 0.0M
2021-06-22 16.05 16.15 15.95 16.10 0.0M
2021-06-21 16.00 16.05 16.00 16.05 0.0M
2021-06-18 16.50 16.50 16.20 16.30 0.0M
2021-06-17 15.90 16.60 15.80 16.20 0.0M
2021-06-16 15.85 16.00 15.65 16.00 0.0M
2021-06-11 15.65 15.65 15.65 15.65 0.0M
2021-06-10 15.85 15.85 15.60 15.60 0.0M
2021-06-09 15.50 15.50 15.50 15.50 0.0M
2021-06-08 15.60 15.60 15.50 15.50 0.0M
2021-06-07 15.50 15.55 15.40 15.55 0.0M
2021-06-04 15.60 15.65 15.50 15.50 0.0M
2021-06-03 15.50 15.60 15.50 15.60 0.0M
2021-06-02 15.30 15.50 15.30 15.50 0.0M
2021-06-01 15.60 15.60 15.50 15.50 0.0M
2021-05-31 15.30 15.35 15.30 15.35 0.0M
2021-05-28 15.20 15.30 15.20 15.25 0.0M
2021-05-27 15.35 15.35 15.15 15.20 0.0M
2021-05-26 15.40 15.50 15.40 15.50 0.0M
2021-05-25 15.15 15.25 15.15 15.25 0.0M
2021-05-24 15.50 15.55 15.15 15.15 0.0M
2021-05-21 15.45 15.45 14.95 15.10 0.0M
2021-05-19 15.35 15.35 15.35 15.35 0.0M
2021-05-18 14.80 15.75 14.80 15.10 0.0M
2021-05-17 14.50 15.00 14.25 14.40 0.0M
2021-05-14 15.15 15.50 14.80 15.05 0.0M
2021-05-13 14.80 15.45 14.80 15.20 0.0M
2021-05-12 15.80 16.00 14.60 15.45 0.0M
2021-05-11 16.55 16.70 15.35 16.00 0.0M
2021-05-10 16.60 16.90 16.45 16.75 0.0M
2021-05-07 16.65 16.70 16.40 16.60 0.0M
2021-05-06 17.00 17.00 16.30 16.55 0.0M
2021-05-05 17.00 17.50 16.80 16.80 0.0M
2021-05-04 16.90 16.90 16.60 16.90 0.0M
2021-05-03 16.75 17.00 16.45 16.55 0.0M
2021-04-29 16.80 17.15 16.70 16.75 0.0M
2021-04-28 16.75 16.90 16.70 16.75 0.0M
2021-04-27 16.90 17.10 16.65 16.65 0.0M
2021-04-26 16.65 16.90 16.60 16.75 0.0M
2021-04-23 16.60 16.75 16.50 16.55 0.0M
2021-04-22 17.15 17.15 16.60 16.60 0.0M
2021-04-21 16.80 17.20 16.75 16.85 0.0M
2021-04-20 17.15 17.30 16.60 16.70 0.0M
2021-04-19 17.80 17.90 16.95 17.05 0.0M
2021-04-16 16.35 16.85 16.25 16.50 0.0M
2021-04-15 16.35 16.45 16.25 16.25 0.0M
2021-04-14 16.20 16.35 16.10 16.15 0.0M
2021-04-13 16.50 16.50 16.00 16.10 0.0M
2021-04-12 16.35 16.45 16.20 16.40 0.0M
2021-04-09 16.65 16.65 16.15 16.15 0.0M
2021-04-08 16.25 16.35 16.10 16.10 0.0M
2021-04-07 16.15 16.35 16.00 16.00 0.0M
2021-04-06 15.95 16.30 15.90 15.90 0.0M
2021-04-01 15.85 15.95 15.85 15.90 0.0M
2021-03-31 15.80 15.90 15.80 15.85 0.0M
2021-03-30 16.10 16.10 15.70 15.80 0.0M
2021-03-29 16.15 16.20 15.95 15.95 0.0M
2021-03-26 15.85 15.90 15.80 15.90 0.0M
2021-03-25 15.95 15.95 15.85 15.85 0.0M
2021-03-24 15.85 15.85 15.85 15.85 0.0M
2021-03-23 15.85 15.95 15.70 15.70 0.0M
2021-03-22 16.15 16.15 15.75 15.75 0.0M
2021-03-19 16.60 16.60 16.00 16.05 0.0M
2021-03-18 16.10 16.30 16.00 16.05 0.0M
2021-03-17 16.20 16.25 15.90 16.05 0.0M
2021-03-16 16.40 16.40 16.00 16.20 0.0M
2021-03-15 16.50 16.70 16.10 16.20 0.0M
2021-03-12 16.40 16.40 16.20 16.25 0.0M
2021-03-11 17.35 17.35 16.30 16.30 0.0M
2021-03-10 16.40 16.40 16.30 16.30 0.0M
2021-03-09 16.45 16.60 16.40 16.40 0.0M
2021-03-08 16.25 16.70 16.25 16.45 0.0M
2021-03-05 16.20 16.35 16.20 16.25 0.0M
2021-03-04 16.25 16.25 16.15 16.15 0.0M
2021-03-03 16.05 16.25 16.00 16.25 0.0M
2021-03-02 16.45 16.45 16.15 16.15 0.0M
2021-02-26 16.10 16.70 16.10 16.20 0.0M
2021-02-25 16.35 16.55 16.30 16.30 0.0M
2021-02-24 16.05 16.50 16.05 16.35 0.0M
2021-02-23 16.05 16.25 15.95 16.05 0.0M
2021-02-22 16.15 16.15 15.95 15.95 0.0M
2021-02-19 15.95 16.15 15.75 16.15 0.0M
2021-02-18 15.80 15.95 15.70 15.95 0.0M
2021-02-17 16.00 16.25 15.60 15.60 0.0M
2021-02-05 15.60 15.60 15.50 15.60 0.0M
2021-02-04 15.85 15.85 15.75 15.75 0.0M
2021-02-03 16.00 16.05 16.00 16.05 0.0M
2021-02-02 15.60 15.80 15.60 15.80 0.0M
2021-02-01 15.65 15.65 15.60 15.60 0.0M
2021-01-29 15.60 15.80 15.30 15.80 0.0M
2021-01-28 15.70 15.70 15.55 15.60 0.0M
2021-01-27 15.70 15.80 15.60 15.70 0.0M
2021-01-26 16.00 16.00 15.70 15.70 0.0M
2021-01-25 15.80 15.80 15.55 15.80 0.0M
2021-01-22 15.80 15.85 15.80 15.80 0.0M
2021-01-21 15.70 15.95 15.70 15.80 0.0M
2021-01-20 16.20 16.20 15.40 15.75 0.0M
2021-01-19 16.20 16.50 16.20 16.25 0.0M
2021-01-18 16.00 16.20 16.00 16.20 0.0M
2021-01-15 15.80 16.00 15.75 15.80 0.0M
2021-01-14 16.10 16.15 15.80 15.85 0.0M
2021-01-13 15.95 16.10 15.65 16.10 0.0M
2021-01-12 16.30 16.30 15.95 15.95 0.0M
2021-01-11 15.90 16.20 15.60 16.00 0.0M
2021-01-08 16.00 16.00 15.75 15.75 0.0M
2021-01-07 16.00 16.20 15.90 16.20 0.0M
2021-01-06 16.00 16.15 15.85 16.00 0.0M
2021-01-05 16.00 16.00 15.90 16.00 0.0M
2021-01-04 15.75 16.00 15.75 16.00 0.0M