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
2023-12-29 46.90 48.25 46.90 47.10 0.0M
2023-12-28 48.05 48.60 46.90 46.90 0.0M
2023-12-27 49.10 49.90 47.85 47.95 0.0M
2023-12-26 48.50 49.10 48.50 48.55 0.0M
2023-12-25 50.00 50.10 48.45 48.45 0.0M
2023-12-22 48.00 49.95 48.00 49.80 0.0M
2023-12-21 48.40 48.50 47.70 47.75 0.0M
2023-12-20 47.95 49.45 47.70 48.75 0.0M
2023-12-19 49.00 49.00 47.50 47.65 0.0M
2023-12-18 48.60 49.05 48.30 48.45 0.0M
2023-12-15 49.15 51.40 48.80 49.20 0.0M
2023-12-14 49.35 49.75 48.20 48.45 0.0M
2023-12-13 49.65 50.30 48.40 49.00 0.0M
2023-12-12 51.80 51.90 49.65 49.65 0.0M
2023-12-11 50.60 52.40 49.50 51.30 0.0M
2023-12-08 51.50 52.70 49.35 50.60 0.0M
2023-12-07 48.20 52.30 47.55 50.70 0.0M
2023-12-06 45.75 49.15 45.75 48.20 0.0M
2023-12-05 46.50 46.50 45.50 45.50 0.0M
2023-12-04 47.60 49.50 46.15 46.55 0.0M
2023-12-01 46.00 48.00 44.75 47.50 0.0M
2023-11-30 44.75 46.75 44.75 45.65 0.0M
2023-11-29 44.30 45.35 44.30 44.60 0.0M
2023-11-28 44.15 44.75 44.10 44.35 0.0M
2023-11-27 45.65 45.90 43.65 43.65 0.0M
2023-11-24 47.05 47.45 45.60 45.65 0.0M
2023-11-23 47.10 48.45 46.90 47.00 0.0M
2023-11-22 45.15 48.40 45.15 46.65 0.0M
2023-11-21 43.20 46.70 42.65 45.30 0.0M
2023-11-20 42.40 43.90 42.00 42.90 0.0M
2023-11-17 42.90 43.70 41.75 42.80 0.0M
2023-11-16 39.25 42.95 39.00 42.90 0.0M
2023-11-15 39.30 39.45 38.90 39.05 0.0M
2023-11-14 39.00 39.30 38.50 38.60 0.0M
2023-11-13 39.60 39.60 38.55 38.60 0.0M
2023-11-10 38.25 38.80 38.05 38.80 0.0M
2023-11-09 39.35 39.40 38.20 38.40 0.0M
2023-11-08 37.95 39.70 37.90 38.80 0.0M
2023-11-07 37.85 38.20 37.65 37.90 0.0M
2023-11-06 37.65 38.35 37.65 38.15 0.0M
2023-11-03 37.70 38.15 37.25 37.40 0.0M
2023-11-02 37.70 38.20 37.40 37.40 0.0M
2023-11-01 36.65 37.20 36.30 37.00 0.0M
2023-10-31 38.25 38.65 36.10 36.10 0.0M
2023-10-30 39.10 39.10 38.00 38.00 0.0M
2023-10-27 38.95 39.70 38.40 38.50 0.0M
2023-10-26 39.25 39.85 38.70 38.80 0.0M
2023-10-25 39.65 40.85 39.65 40.00 0.0M
2023-10-24 38.75 39.40 38.35 39.40 0.0M
2023-10-23 38.00 39.10 38.00 38.35 0.0M
2023-10-20 39.25 39.25 37.55 38.20 0.0M
2023-10-19 38.40 39.75 38.25 39.20 0.0M
2023-10-18 39.40 39.65 38.40 38.50 0.0M
2023-10-17 41.05 41.20 39.35 39.35 0.0M
2023-10-16 41.20 41.65 40.20 40.40 0.0M
2023-10-13 42.60 42.65 41.10 41.15 0.0M
2023-10-12 41.70 43.15 41.65 42.40 0.0M
2023-10-11 45.75 45.75 42.25 42.25 0.0M
2023-10-06 44.00 47.90 44.00 46.90 0.0M
2023-10-05 44.10 45.95 43.90 44.10 0.0M
2023-10-04 44.10 44.45 43.50 43.70 0.0M
2023-10-03 45.40 47.20 44.75 45.00 0.0M
2023-10-02 40.25 43.65 39.15 43.65 0.0M
2023-09-28 40.10 40.60 39.70 39.70 0.0M
2023-09-27 40.10 40.30 39.60 39.75 0.0M
2023-09-26 38.20 41.35 38.20 40.50 0.0M
2023-09-25 37.35 38.40 37.35 38.35 0.0M
2023-09-22 36.70 37.60 36.70 37.55 0.0M
2023-09-21 38.55 38.55 37.30 37.35 0.0M
2023-09-20 39.00 39.80 38.55 38.55 0.0M
2023-09-19 39.25 39.70 38.95 39.00 0.0M
2023-09-18 39.65 39.65 39.00 39.15 0.0M
2023-09-15 40.45 40.50 39.60 39.65 0.0M
2023-09-14 39.80 40.45 39.60 40.45 0.0M
2023-09-13 38.95 39.80 38.90 39.35 0.0M
2023-09-12 40.00 40.85 39.05 39.30 0.0M
2023-09-11 43.45 43.50 40.15 40.20 0.0M
2023-09-08 45.40 46.60 44.55 44.60 0.0M
2023-09-07 45.70 46.20 45.15 45.15 0.0M
2023-09-06 45.70 46.20 45.60 45.90 0.0M
2023-09-05 44.50 47.20 44.20 46.50 0.0M
2023-09-04 44.80 44.90 43.35 43.80 0.0M
2023-09-01 45.40 45.70 44.65 44.65 0.0M
2023-08-31 45.05 45.60 44.60 45.40 0.0M
2023-08-30 45.75 46.45 45.00 45.00 0.0M
2023-08-29 44.20 45.90 44.20 44.85 0.0M
2023-08-28 48.50 48.60 44.05 44.40 0.0M
2023-08-25 49.95 50.40 48.00 48.40 0.0M
2023-08-24 45.60 49.70 44.85 49.70 0.0M
2023-08-23 46.05 46.80 44.60 45.20 0.0M
2023-08-22 45.30 47.80 45.05 46.80 0.0M
2023-08-21 41.85 45.40 41.75 45.40 0.0M
2023-08-18 42.50 43.25 41.20 41.30 0.0M
2023-08-17 41.70 42.80 41.35 42.30 0.0M
2023-08-16 40.60 42.70 40.05 42.30 0.0M
2023-08-15 40.95 41.55 40.90 41.10 0.0M
2023-08-14 41.60 41.65 40.20 40.60 0.0M
2023-08-11 41.65 42.25 41.40 41.60 0.0M
2023-08-10 43.00 43.05 40.75 41.45 0.0M
2023-08-09 43.65 43.65 42.20 43.05 0.0M
2023-08-08 44.25 44.45 42.45 42.60 0.0M
2023-08-07 45.25 46.45 43.95 45.75 0.0M
2023-08-04 44.40 45.35 43.50 44.85 0.0M
2023-08-02 46.10 46.35 43.90 44.00 0.0M
2023-08-01 46.70 47.60 45.00 45.55 0.0M
2023-07-31 47.95 48.25 46.00 46.15 0.0M
2023-07-28 48.00 48.35 46.60 47.30 0.0M
2023-07-27 46.60 49.60 46.55 48.35 0.0M
2023-07-26 53.70 53.70 48.00 48.00 0.0M
2023-07-25 52.50 54.00 51.00 53.30 0.0M
2023-07-24 52.20 52.60 48.85 50.90 0.0M
2023-07-21 51.60 53.30 50.70 51.20 0.0M
2023-07-20 53.00 54.00 52.10 52.80 0.0M
2023-07-19 53.90 54.50 51.60 51.70 0.0M
2023-07-18 58.40 58.60 53.30 54.90 0.0M
2023-07-17 58.00 58.60 56.30 57.50 0.0M
2023-07-14 58.40 59.30 57.40 57.90 0.0M
2023-07-13 57.90 59.10 57.10 57.50 0.0M
2023-07-12 57.90 59.30 56.60 57.30 0.0M
2023-07-11 59.50 60.90 56.70 57.40 0.0M
2023-07-10 63.00 63.50 59.00 59.20 0.0M
2023-07-07 66.90 67.80 63.70 65.50 0.0M
2023-07-06 64.30 67.40 63.40 66.60 0.0M
2023-07-05 68.50 69.20 65.50 65.50 0.0M
2023-07-04 67.10 70.60 65.20 69.40 0.0M
2023-07-03 61.00 64.90 59.70 64.90 0.0M
2023-06-30 57.40 60.50 56.20 59.00 0.0M
2023-06-29 57.40 58.40 56.00 56.50 0.0M
2023-06-28 57.90 59.60 56.60 57.40 0.0M
2023-06-27 61.90 63.60 55.80 57.10 0.0M
2023-06-26 61.50 65.90 58.30 61.70 0.0M
2023-06-21 56.50 60.80 56.10 60.80 0.0M
2023-06-20 55.20 56.80 54.00 55.30 0.0M
2023-06-19 61.10 61.70 56.70 56.70 0.0M
2023-06-16 61.00 63.10 59.70 62.90 0.0M
2023-06-15 59.40 63.90 59.40 62.40 0.0M
2023-06-14 58.30 60.00 57.10 58.90 0.0M
2023-06-13 60.30 60.30 56.10 58.00 0.0M
2023-06-12 59.20 62.40 57.60 58.50 0.0M
2023-06-09 53.50 57.60 52.40 57.60 0.0M
2023-06-08 54.00 54.00 51.60 52.40 0.0M
2023-06-07 51.30 53.40 51.30 53.30 0.0M
2023-06-06 51.00 52.00 49.50 52.00 0.0M
2023-06-05 51.00 51.70 49.65 51.00 0.0M
2023-06-02 52.80 53.00 49.10 50.10 0.0M
2023-06-01 46.90 48.20 46.15 48.20 0.0M
2023-05-31 40.95 43.85 39.70 43.85 0.0M
2023-05-30 39.80 39.90 39.30 39.90 0.0M
2023-05-29 35.00 36.30 34.75 36.30 0.0M
2023-05-26 32.20 34.50 31.50 33.00 0.0M
2023-05-25 32.20 32.35 31.45 31.75 0.0M
2023-05-24 31.10 32.50 31.10 32.20 0.0M
2023-05-23 31.30 32.40 30.65 31.35 0.0M
2023-05-22 30.45 31.30 30.25 30.65 0.0M
2023-05-19 29.20 29.85 28.65 29.85 0.0M
2023-05-18 28.65 29.25 28.50 28.75 0.0M
2023-05-17 28.30 29.00 28.30 28.60 0.0M
2023-05-16 26.95 28.45 26.80 28.00 0.0M
2023-05-15 27.00 27.90 26.65 27.25 0.0M
2023-05-12 25.80 26.60 25.70 26.60 0.0M
2023-05-11 27.70 27.80 25.80 25.80 0.0M
2023-05-10 27.45 27.75 27.45 27.70 0.0M
2023-05-09 28.55 29.20 27.60 27.85 0.0M
2023-05-08 27.80 27.80 27.05 27.60 0.0M
2023-05-05 27.55 27.70 27.20 27.30 0.0M
2023-05-04 27.35 28.10 27.35 27.60 0.0M
2023-05-03 27.65 27.65 27.15 27.35 0.0M
2023-05-02 28.10 28.10 27.30 27.60 0.0M
2023-04-28 27.20 27.70 26.90 27.50 0.0M
2023-04-27 26.60 26.85 26.15 26.70 0.0M
2023-04-26 26.75 26.75 26.00 26.60 0.0M
2023-04-25 26.95 27.10 25.80 26.20 0.0M
2023-04-24 26.70 27.30 26.15 26.95 0.0M
2023-04-21 27.75 27.90 26.65 26.85 0.0M
2023-04-20 29.15 29.35 27.75 27.75 0.0M
2023-04-19 29.30 29.90 29.05 29.25 0.0M
2023-04-18 29.60 29.70 29.25 29.25 0.0M
2023-04-17 30.50 30.50 29.50 29.70 0.0M
2023-04-14 28.40 29.70 28.40 29.70 0.0M
2023-04-13 28.90 29.10 28.25 28.40 0.0M
2023-04-12 28.30 28.85 28.00 28.75 0.0M
2023-04-11 28.60 29.30 28.30 28.30 0.0M
2023-04-10 27.25 27.80 27.00 27.70 0.0M
2023-04-07 27.75 27.80 27.20 27.20 0.0M
2023-04-06 28.95 28.95 27.65 27.75 0.0M
2023-03-31 28.50 28.60 28.05 28.55 0.0M
2023-03-30 28.00 28.60 27.80 28.30 0.0M
2023-03-29 28.10 29.00 27.55 27.65 0.0M
2023-03-28 28.75 28.75 28.05 28.05 0.0M
2023-03-27 29.50 29.60 28.45 28.45 0.0M
2023-03-24 30.25 30.25 29.25 29.35 0.0M
2023-03-23 29.65 29.85 28.65 29.80 0.0M
2023-03-22 30.25 30.25 28.80 29.05 0.0M
2023-03-21 28.45 30.25 28.35 29.35 0.0M
2023-03-20 28.10 28.10 27.60 27.80 0.0M
2023-03-17 28.00 28.15 27.55 27.60 0.0M
2023-03-16 28.80 28.80 27.00 27.20 0.0M
2023-03-15 30.10 30.10 29.05 29.05 0.0M
2023-03-14 29.50 30.40 29.30 29.65 0.0M
2023-03-13 29.30 29.80 28.35 29.50 0.0M
2023-03-10 30.80 30.80 28.65 29.40 0.0M
2023-03-09 29.10 29.70 28.30 29.35 0.0M
2023-03-08 26.80 29.25 26.50 29.25 0.0M
2023-03-07 26.45 26.75 25.60 26.60 0.0M
2023-03-06 26.35 26.70 26.10 26.35 0.0M
2023-03-03 24.60 25.65 24.55 25.30 0.0M
2023-03-02 24.50 24.50 24.20 24.45 0.0M
2023-03-01 24.20 24.50 24.10 24.30 0.0M
2023-02-24 24.90 24.90 24.25 24.30 0.0M
2023-02-23 24.50 24.80 24.50 24.75 0.0M
2023-02-22 24.10 24.55 24.10 24.35 0.0M
2023-02-21 24.75 24.90 24.30 24.40 0.0M
2023-02-20 25.20 25.75 24.60 24.70 0.0M
2023-02-17 23.65 25.00 23.55 24.80 0.0M
2023-02-16 23.50 23.70 23.45 23.50 0.0M
2023-02-15 23.30 23.55 23.30 23.35 0.0M
2023-02-14 23.70 23.75 23.25 23.40 0.0M
2023-02-13 23.80 23.80 23.15 23.25 0.0M
2023-02-10 24.40 24.40 23.65 23.65 0.0M
2023-02-09 24.40 24.65 24.30 24.35 0.0M
2023-02-08 24.35 24.80 24.20 24.70 0.0M
2023-02-07 24.25 24.70 24.25 24.25 0.0M
2023-02-06 24.20 24.50 24.15 24.45 0.0M
2023-02-03 24.85 25.05 24.15 24.40 0.0M
2023-02-02 24.55 25.15 24.35 24.95 0.0M
2023-02-01 23.90 24.60 23.85 24.20 0.0M
2023-01-31 23.65 23.75 23.35 23.65 0.0M
2023-01-30 22.95 23.40 22.90 23.35 0.0M
2023-01-17 23.00 23.00 22.60 22.60 0.0M
2023-01-16 23.00 23.00 22.60 22.60 0.0M
2023-01-13 22.80 23.00 22.75 22.75 0.0M
2023-01-12 23.30 23.30 22.80 22.80 0.0M
2023-01-11 23.10 23.40 23.05 23.05 0.0M
2023-01-10 23.40 23.40 22.95 23.05 0.0M
2023-01-09 23.60 23.70 23.00 23.25 0.0M
2023-01-06 23.95 23.95 23.50 23.60 0.0M
2023-01-05 23.85 24.25 23.60 23.60 0.0M
2023-01-04 23.35 23.80 23.35 23.65 0.0M
2023-01-03 23.20 23.50 23.05 23.35 0.0M