Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	47.550	51.900	47.550	51.900	44.198	3,920,490
2024-05-03	47.950	48.400	47.250	47.250	40.238	395,797
2024-05-02	48.100	48.150	47.250	47.650	40.579	303,187
2024-04-30	48.500	49.250	47.800	48.150	41.005	773,955
2024-04-29	48.250	48.450	47.550	47.800	40.706	515,970
2024-04-26	47.500	49.000	47.100	47.600	40.536	1,130,062
2024-04-25	47.400	47.750	46.350	46.600	39.685	553,455
2024-04-24	46.200	48.250	46.200	47.500	40.451	990,045
2024-04-23	45.150	45.850	44.600	45.350	38.620	447,615
2024-04-22	46.450	47.400	44.550	44.550	37.939	842,310
2024-04-19	47.750	48.450	45.100	46.450	39.557	1,343,947
2024-04-18	48.800	49.600	48.200	48.800	41.558	643,860
2024-04-17	47.750	49.350	47.750	48.950	41.686	1,141,087
2024-04-16	49.550	49.900	46.950	47.400	40.366	1,718,797
2024-04-15	51.600	51.800	50.200	50.400	42.921	1,066,117
2024-04-12	53.300	53.500	52.200	52.500	44.709	1,035,247
2024-04-11	53.100	53.300	51.800	53.000	45.135	1,263,465
2024-04-10	55.600	55.600	53.500	53.600	45.646	2,575,440
2024-04-09	55.500	58.000	55.000	56.000	47.690	10,147,410
2024-04-08	49.700	54.300	49.700	54.000	45.986	3,486,105
2024-04-03	50.000	50.400	49.150	49.550	42.197	619,605
2024-04-02	51.100	51.200	50.000	50.000	42.580	612,990
2024-04-01	50.900	51.200	50.200	50.800	43.261	474,075
2024-03-29	50.200	52.200	50.200	50.600	43.091	626,220
2024-03-28	50.400	51.200	50.000	50.000	42.580	480,690
2024-03-27	50.600	51.200	50.400	50.400	42.921	437,692
2024-03-26	50.800	50.800	50.800	50.800	43.261	0
2024-03-25	50.800	50.800	50.800	50.800	43.261	0
2024-03-22	50.100	51.200	49.900	50.800	43.261	862,155
2024-03-21	49.950	51.200	49.550	50.600	43.091	993,352
2024-03-20	51.000	51.200	49.250	49.400	42.069	1,082,655
2024-03-19	51.000	51.600	50.300	50.600	43.091	997,762
2024-03-18	49.800	49.800	49.800	49.800	42.410	0
2024-03-15	50.400	51.800	49.800	49.800	42.410	1,343,947
2024-03-14	53.200	53.500	50.500	50.700	43.176	1,818,022
2024-03-13	54.700	56.100	52.700	52.700	44.879	2,643,795
2024-03-12	54.300	56.400	54.200	55.000	46.838	2,684,587
2024-03-11	52.700	55.800	52.700	53.500	45.561	2,863,192
2024-03-08	55.700	57.800	53.000	54.200	46.157	8,752,747
2024-03-07	58.800	61.200	55.000	55.100	46.923	8,811,180
2024-03-06	57.800	62.400	57.000	58.800	50.074	13,964,265
2024-03-05	59.500	60.400	57.400	57.800	49.222	10,246,635
2024-03-04	59.100	62.100	57.800	60.700	51.692	19,086,480
2024-03-01	55.300	59.300	54.900	58.300	49.648	23,328,900
2024-02-29	55.200	57.500	51.800	54.900	46.753	19,729,237
2024-02-27	50.100	54.600	48.350	54.600	46.497	14,405,265
2024-02-26	47.400	51.200	47.400	49.700	42.325	2,569,927
2024-02-23	49.000	49.200	47.750	47.750	40.664	896,332
2024-02-22	50.100	50.100	48.650	48.650	41.430	1,238,107
2024-02-21	49.050	50.300	48.350	49.300	41.984	1,227,082
2024-02-20	49.650	50.500	48.500	49.050	41.771	1,425,532
2024-02-19	50.300	51.200	49.500	49.650	42.282	2,157,592
2024-02-16	52.700	52.700	50.400	50.600	43.091	4,676,805
2024-02-15	48.450	52.000	47.050	51.200	43.602	6,868,575
2024-02-05	49.300	49.300	47.750	47.750	40.664	2,400,142
2024-02-02	47.350	50.900	47.000	49.500	42.154	9,956,677
2024-02-01	47.100	47.950	46.750	46.850	39.897	1,297,642
2024-01-31	48.300	48.300	46.850	46.850	39.897	2,078,212
2024-01-30	46.850	49.800	46.800	48.550	41.345	11,604,915
2024-01-29	42.600	46.500	42.600	46.100	39.259	1,758,487

← NewerPage 11 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.