Stock listing
TPEx:4543 Man Zai Industrial Co., Ltd. (萬在) 股價
Follow Man Zai Industrial Co., Ltd. into a list and get an email when it puts out news.
Share price · TPEX:4543
$27.30 TWD -0.55 (-2.0%)
Close on Oct 30, 2026
- Day range
- $27.20 – $27.55 TWDOct 30, 2026
- Volume
- 55,284 sharesOct 30, 2026
- Market cap
- $1.71B TWDAt the close on Oct 30, 2026 · price × 62.76M shares outstanding
- 52-week range
- $20.38 – $45.67 TWDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $3.00M TWDMedian day 79,604 shares · 1 day with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · TPEX:4543 · TWD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $27.30 | -0.55 | -2.0% | $27.25 | $27.55 | $27.20 | 55,284 | |
| $27.85 | -1.25 | -4.3% | $29.25 | $29.25 | $27.05 | 309,154 | |
| $29.10 | +0.35 | +1.2% | $29.10 | $29.10 | $28.85 | 40,898 | |
| $28.75 | -0.40 | -1.4% | $29.15 | $29.20 | $28.60 | 97,340 | |
| $29.15 | 0.00 | 0.0% | $29.15 | $29.15 | $29.15 | 0 | |
| $29.15 | -0.15 | -0.5% | $29.10 | $29.80 | $29.10 | 64,356 | |
| $29.30 | +0.10 | +0.3% | $29.80 | $29.80 | $29.00 | 67,842 | |
| $29.20 | -0.10 | -0.3% | $29.75 | $29.80 | $29.20 | 79,824 | |
| $29.30 | -0.30 | -1.0% | $29.80 | $29.80 | $29.00 | 95,589 | |
| $29.60 | -0.05 | -0.2% | $30.00 | $30.00 | $29.55 | 71,650 | |
| $29.65 | -0.65 | -2.1% | $30.00 | $30.20 | $29.50 | 86,173 | |
| $30.30 | -0.20 | -0.7% | $30.50 | $30.60 | $30.10 | 90,369 | |
| $30.50 | -0.90 | -2.9% | $31.20 | $31.20 | $30.05 | 65,403 | |
| $31.40 | -1.15 | -3.5% | $32.45 | $32.45 | $31.05 | 190,624 | |
| $32.55 | -0.20 | -0.6% | $32.75 | $32.75 | $31.55 | 453,104 | |
| $32.75 | +2.95 | +9.9% | $30.20 | $32.75 | $29.90 | 443,423 | |
| $29.80 | -0.35 | -1.2% | $30.30 | $30.30 | $29.80 | 71,512 | |
| $30.15 | -0.10 | -0.3% | $30.25 | $30.25 | $29.75 | 98,323 | |
| $30.25 | +0.10 | +0.3% | $30.15 | $30.40 | $30.10 | 65,717 | |
| $30.15 | +0.70 | +2.4% | $29.50 | $30.70 | $29.50 | 166,158 | |
| $29.45 | +0.95 | +3.3% | $28.75 | $29.50 | $28.75 | 91,769 | |
| $28.50 | +0.05 | +0.2% | $28.55 | $28.70 | $28.45 | 166,000 | |
| $28.45 | +0.10 | +0.4% | $28.50 | $28.50 | $28.10 | 31,040 | |
| $28.35 | -0.20 | -0.7% | $28.70 | $28.70 | $28.20 | 30,050 | |
| $28.55 | -0.45 | -1.6% | $29.25 | $29.25 | $28.50 | 75,250 | |
| $29.00 | +0.40 | +1.4% | $28.80 | $29.50 | $28.80 | 81,101 | |
| $28.60 | +0.35 | +1.2% | $28.50 | $28.60 | $28.10 | 59,250 | |
| $28.25 | +0.50 | +1.8% | $28.10 | $28.30 | $27.80 | 63,000 | |
| $27.75 | +0.15 | +0.5% | $27.90 | $28.00 | $27.50 | 65,000 | |
| $27.60 | -0.40 | -1.4% | $27.60 | $28.00 | $27.55 | 64,090 | |
| $28.00 | -0.05 | -0.2% | $28.05 | $28.15 | $27.70 | 50,000 | |
| $28.05 | -0.60 | -2.1% | $28.00 | $28.30 | $27.80 | 66,050 | |
| $28.65 | -0.25 | -0.9% | $28.85 | $28.85 | $28.30 | 86,000 | |
| $28.90 | -0.10 | -0.3% | $29.00 | $29.10 | $28.65 | 74,036 | |
| $29.00 | -0.40 | -1.4% | $29.35 | $29.40 | $28.95 | 148,100 | |
| $29.40 | -0.55 | -1.8% | $29.75 | $30.00 | $29.35 | 100,150 | |
| $29.95 | -0.25 | -0.8% | $29.75 | $30.10 | $29.70 | 101,600 | |
| $30.20 | -0.10 | -0.3% | $30.70 | $30.70 | $29.90 | 60,164 | |
| $30.30 | -0.15 | -0.5% | $30.60 | $30.60 | $30.15 | 42,251 | |
| $30.45 | +0.45 | +1.5% | $29.95 | $30.55 | $29.95 | 79,604 | |
| $30.00 | -0.05 | -0.2% | $30.05 | $30.30 | $29.75 | 70,076 | |
| $30.05 | -0.20 | -0.7% | $30.60 | $30.60 | $30.00 | 130,051 | |
| $30.25 | -0.25 | -0.8% | $30.60 | $30.65 | $30.15 | 81,105 | |
| $30.50 | -0.30 | -1.0% | $32.50 | $32.50 | $30.40 | 100,101 | |
| $30.80 | +1.095 | +3.7% | $31.50 | $31.50 | $29.40 | 127,020 | |
| $29.71 | -1.39 | -4.5% | $29.93 | $30.20 | $29.61 | 86,073 | |
| $31.10 | +0.476 | +1.6% | $30.86 | $31.33 | $30.81 | 65,158 | |
| $30.62 | +0.095 | +0.3% | $30.48 | $30.86 | $30.33 | 36,383 | |
| $30.52 | +0.19 | +0.6% | $29.52 | $30.67 | $29.52 | 66,481 | |
| $30.33 | +0.095 | +0.3% | $30.29 | $30.57 | $30.00 | 86,821 | |
| $30.24 | +0.095 | +0.3% | $30.33 | $30.67 | $30.05 | 34,619 | |
| $30.14 | -0.429 | -1.4% | $30.57 | $30.67 | $30.10 | 54,187 | |
| $30.57 | -0.095 | -0.3% | $30.71 | $30.76 | $30.24 | 56,282 | |
| $30.67 | +0.571 | +1.9% | $30.33 | $30.81 | $29.90 | 108,651 | |
| $30.10 | -0.286 | -0.9% | $30.81 | $30.81 | $29.67 | 74,971 | |
| $30.38 | -0.095 | -0.3% | $30.14 | $30.86 | $29.71 | 152,917 | |
| $30.48 | -0.381 | -1.2% | $30.86 | $31.76 | $30.33 | 144,428 | |
| $30.86 | +1.238 | +4.2% | $29.38 | $30.95 | $29.38 | 185,441 | |
| $29.62 | +0.19 | +0.6% | $29.90 | $30.29 | $29.43 | 179,824 | |
| $29.43 | -0.238 | -0.8% | $29.24 | $29.86 | $29.24 | 81,640 | |
| $29.67 | +0.81 | +2.8% | $28.90 | $29.67 | $28.90 | 55,126 | |
| $28.86 | +1.00 | +3.6% | $28.57 | $29.33 | $28.57 | 77,285 | |
| $27.86 | +0.19 | +0.7% | $27.71 | $28.48 | $27.52 | 98,123 |
- Ticker
- TPEx:4543
- Asset type
- Stock
- Exchange
- TPEx
- Currency
- TWD
Log in to ask 6ix AI your own questions about Man Zai Industrial Co., Ltd.