Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	53.100	54.400	53.100	54.100	46.072	449,820
2024-07-31	52.400	53.200	51.800	52.700	44.879	299,880
2024-07-30	50.800	52.300	50.400	52.300	44.539	489,510
2024-07-29	54.500	54.500	50.600	50.800	43.261	524,790
2024-07-26	51.300	54.100	51.300	53.500	45.561	283,342
2024-07-23	56.600	56.600	55.100	55.100	46.923	532,507
2024-07-22	56.200	59.900	55.000	55.000	46.838	2,137,747
2024-07-19	56.500	56.500	54.700	54.800	46.668	753,007
2024-07-18	57.200	57.200	55.600	56.300	47.945	711,112
2024-07-17	56.300	58.400	56.300	57.200	48.711	1,190,700
2024-07-16	55.900	56.500	55.400	56.000	47.690	999,967
2024-07-15	56.600	57.000	55.600	55.700	47.434	595,350
2024-07-12	58.100	58.700	56.600	56.600	48.201	1,294,335
2024-07-11	58.900	59.100	58.100	58.200	49.563	755,212
2024-07-10	58.400	59.500	58.200	58.600	49.904	803,722
2024-07-09	60.200	60.800	58.100	58.400	49.733	3,001,005
2024-07-08	66.200	66.700	62.700	62.700	53.395	6,781,477
2024-07-05	60.800	65.500	60.400	65.500	55.780	5,987,677
2024-07-04	59.400	60.500	59.400	59.600	50.755	975,712
2024-07-03	59.800	60.400	59.400	59.400	50.585	612,990
2024-07-02	60.200	60.500	59.000	59.000	50.244	784,980
2024-07-01	60.900	61.400	60.000	60.000	51.096	604,170
2024-06-28	59.500	61.300	59.500	60.400	51.437	776,160
2024-06-27	61.300	61.800	59.800	59.800	50.926	1,337,332
2024-06-26	61.400	62.600	61.300	61.700	52.544	1,492,785
2024-06-25	60.600	61.000	59.000	60.800	51.777	870,975
2024-06-24	61.300	62.200	60.500	60.500	51.522	822,465
2024-06-21	61.300	62.400	60.300	61.300	52.203	1,058,400
2024-06-20	60.300	61.700	60.300	61.300	52.203	1,062,810
2024-06-19	61.400	62.000	59.900	60.300	51.351	1,494,990
2024-06-18	62.100	62.900	61.000	61.100	52.033	1,609,650
2024-06-17	62.600	63.100	61.700	61.800	52.629	1,334,025
2024-06-14	65.900	65.900	62.600	62.600	53.310	3,324,037
2024-06-13	62.500	66.400	62.500	65.700	55.950	4,557,735
2024-06-12	63.500	63.500	61.200	62.300	53.055	2,181,847
2024-06-11	64.700	65.500	61.600	62.000	52.799	2,758,455
2024-06-07	67.200	67.400	64.800	65.000	55.354	2,663,640
2024-06-06	68.100	68.100	64.100	65.900	56.120	3,679,042
2024-06-05	72.500	72.800	66.000	66.700	56.802	5,228,055
2024-06-04	74.000	76.500	69.300	71.000	60.464	9,868,477
2024-06-03	73.000	73.800	71.300	72.700	61.911	6,232,432
2024-05-31	72.100	73.500	69.100	71.700	61.060	8,866,305
2024-05-30	72.000	75.900	70.800	71.500	60.889	11,639,092
2024-05-29	72.400	75.700	71.800	72.900	62.082	13,994,032
2024-05-28	71.200	75.700	70.500	73.200	62.337	36,909,495
2024-05-27	64.000	70.200	62.800	70.200	59.782	19,275,007
2024-05-24	63.800	67.400	62.900	63.900	54.417	10,757,092
2024-05-23	65.300	68.100	62.000	64.200	54.673	13,096,597
2024-05-22	67.500	69.500	62.900	65.700	55.950	25,874,572
2024-05-21	59.800	64.400	58.800	64.400	54.843	19,755,697
2024-05-20	60.000	61.200	57.400	58.600	49.904	16,690,747
2024-05-17	54.900	57.800	54.400	57.600	49.052	11,139,660
2024-05-16	54.500	56.000	53.100	54.200	46.157	4,477,252
2024-05-15	53.600	56.200	53.400	53.800	45.816	6,794,707
2024-05-14	52.500	53.800	52.100	53.000	45.135	1,263,465
2024-05-13	53.500	53.700	51.500	52.500	44.709	1,257,952
2024-05-10	53.800	53.900	50.700	53.000	45.135	2,285,482
2024-05-09	54.500	55.600	52.700	53.300	45.390	2,961,315
2024-05-08	54.300	55.300	53.400	54.200	46.157	6,810,142
2024-05-07	53.800	55.900	53.200	54.200	46.157	14,070,105

← NewerPage 10 of 21 · 1,216 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.