Man Zai Industrial Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.750	29.800	29.200	29.200	29.200	79,824
2026-10-19	29.800	29.800	29.000	29.300	29.300	95,589
2026-10-16	30.000	30.000	29.550	29.600	29.600	71,650
2026-10-15	30.000	30.200	29.500	29.650	29.650	86,173
2026-10-14	30.500	30.600	30.100	30.300	30.300	90,369
2026-10-13	31.200	31.200	30.050	30.500	30.500	65,403
2026-10-12	32.450	32.450	31.050	31.400	31.400	190,624
2026-10-08	32.750	32.750	31.550	32.550	32.550	453,104
2026-10-07	30.200	32.750	29.900	32.750	32.750	443,423
2026-10-06	30.300	30.300	29.800	29.800	29.800	71,512
2026-10-05	30.250	30.250	29.750	30.150	30.150	98,323
2026-10-02	30.150	30.400	30.100	30.250	30.250	65,717
2026-10-01	29.500	30.700	29.500	30.150	30.150	166,158
2026-09-30	28.750	29.500	28.750	29.450	29.450	91,769
2026-09-29	28.550	28.700	28.450	28.500	28.500	166,000
2026-09-24	28.500	28.500	28.100	28.450	28.450	31,040
2026-09-23	28.700	28.700	28.200	28.350	28.350	30,050
2026-09-22	29.250	29.250	28.500	28.550	28.550	75,250
2026-09-21	28.800	29.500	28.800	29.000	29.000	81,101
2026-09-18	28.500	28.600	28.100	28.600	28.600	59,250
2026-09-17	28.100	28.300	27.800	28.250	28.250	63,000
2026-09-16	27.900	28.000	27.500	27.750	27.750	65,000
2026-09-15	27.600	28.000	27.550	27.600	27.600	64,090
2026-09-14	28.050	28.150	27.700	28.000	28.000	50,000
2026-09-11	28.000	28.300	27.800	28.050	28.050	66,050
2026-09-10	28.850	28.850	28.300	28.650	28.650	86,000
2026-09-09	29.000	29.100	28.650	28.900	28.900	74,036
2026-09-08	29.350	29.400	28.950	29.000	29.000	148,100
2026-09-07	29.750	30.000	29.350	29.400	29.400	100,150
2026-09-04	29.750	30.100	29.700	29.950	29.950	101,600
2026-09-03	30.700	30.700	29.900	30.200	30.200	60,164
2026-09-02	30.600	30.600	30.150	30.300	30.300	42,251
2026-09-01	29.950	30.550	29.950	30.450	30.450	79,604
2026-08-31	30.050	30.300	29.750	30.000	30.000	70,076
2026-08-28	30.600	30.600	30.000	30.050	30.050	130,051
2026-08-27	30.600	30.650	30.150	30.250	30.250	81,105
2026-08-26	32.500	32.500	30.400	30.500	30.500	100,101
2026-08-25	31.500	31.500	29.400	30.800	30.800	127,020
2026-08-24	31.429	31.714	31.095	31.191	30.991	81,974
2026-08-21	32.400	32.900	32.350	32.650	30.896	62,055
2026-08-20	32.000	32.400	31.850	32.150	30.423	34,650
2026-08-19	31.000	32.200	31.000	32.050	30.328	63,315
2026-08-18	31.800	32.100	31.500	31.850	30.139	82,687
2026-08-17	31.850	32.200	31.550	31.750	30.044	32,970
2026-08-14	32.100	32.200	31.600	31.650	29.950	51,607
2026-08-13	32.250	32.300	31.750	32.100	30.375	53,602
2026-08-12	31.850	32.350	31.400	32.200	30.470	103,477
2026-08-11	32.350	32.350	31.150	31.600	29.902	71,401
2026-08-10	31.650	32.400	31.200	31.900	30.186	145,635
2026-08-07	32.400	33.350	31.850	32.000	30.281	137,550
2026-08-06	30.850	32.500	30.850	32.400	30.659	176,610
2026-08-05	31.400	31.800	30.900	31.100	29.429	171,261
2026-08-04	30.700	31.350	30.700	30.900	29.240	77,752
2026-08-03	30.350	31.150	30.350	31.150	29.477	52,501
2026-07-31	30.000	30.800	30.000	30.300	28.672	73,605
2026-07-30	29.100	29.900	28.900	29.250	27.679	93,450
2026-07-29	30.100	30.400	27.500	29.050	27.489	224,700
2026-07-28	31.000	31.000	30.000	30.300	28.672	91,459
2026-07-27	31.050	31.400	30.500	31.400	29.713	77,710
2026-07-24	31.700	31.900	31.000	31.150	29.477	71,400

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-25	0.2100 TWD
2025-07-17	1.0000 TWD
2024-08-22	1.0500 TWD
2023-07-19	1.2000 TWD
2020-07-23	0.7115 TWD
2019-07-24	0.9986 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.