Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	42.600	46.500	42.600	46.100	39.259	1,758,487
2024-01-26	43.500	43.500	42.500	42.600	36.278	245,857
2024-01-25	44.700	44.700	43.350	43.450	37.002	302,085
2024-01-24	44.750	45.050	44.050	44.200	37.641	341,775
2024-01-23	45.600	45.600	44.450	44.600	37.981	464,152
2024-01-22	43.650	45.600	43.250	44.750	38.109	787,185
2024-01-19	43.500	43.550	42.900	43.000	36.619	434,385
2024-01-18	42.950	43.400	42.050	42.500	36.193	423,360
2024-01-17	44.600	44.900	42.550	42.950	36.576	728,752
2024-01-16	45.550	45.700	44.300	44.450	37.854	576,607
2024-01-15	45.100	45.800	44.800	45.800	39.003	389,182
2024-01-12	45.450	45.450	44.600	44.600	37.981	338,467
2024-01-11	44.900	45.500	44.600	45.450	38.705	391,387
2024-01-10	44.050	44.800	44.050	44.550	37.939	302,085
2024-01-09	44.400	45.000	44.000	44.250	37.683	343,980
2024-01-08	44.600	45.200	44.150	44.150	37.598	295,470
2024-01-05	45.400	45.500	44.400	44.400	37.811	633,937
2024-01-04	45.750	46.650	45.200	45.200	38.492	555,660
2024-01-03	46.500	46.500	45.600	45.700	38.918	513,765
2024-01-02	47.100	47.450	46.450	46.500	39.599	510,457
2023-12-29	46.900	48.250	46.900	47.100	40.110	867,667
2023-12-28	48.050	48.600	46.900	46.900	39.940	1,142,190
2023-12-27	49.100	49.900	47.850	47.950	40.834	1,105,807
2023-12-26	48.500	49.100	48.500	48.550	41.345	496,125
2023-12-25	50.000	50.100	48.450	48.450	41.260	1,374,817
2023-12-22	48.000	49.950	48.000	49.800	42.410	3,290,962
2023-12-21	48.400	48.500	47.700	47.750	40.664	568,890
2023-12-20	47.950	49.450	47.700	48.750	41.515	790,492
2023-12-19	49.000	49.000	47.500	47.650	40.579	843,412
2023-12-18	48.600	49.050	48.300	48.450	41.260	887,512
2023-12-15	49.150	51.400	48.800	49.200	41.899	5,503,680
2023-12-14	49.350	49.750	48.200	48.450	41.260	1,375,920
2023-12-13	49.650	50.300	48.400	49.000	41.728	2,288,790
2023-12-12	51.800	51.900	49.650	49.650	42.282	2,568,825
2023-12-11	50.600	52.400	49.500	51.300	43.687	6,489,315
2023-12-08	51.500	52.700	49.350	50.600	43.091	6,610,590
2023-12-07	48.200	52.300	47.550	50.700	43.176	13,478,062
2023-12-06	45.750	49.150	45.750	48.200	41.047	4,221,472
2023-12-05	46.500	46.500	45.500	45.500	38.748	1,170,855
2023-12-04	47.600	49.500	46.150	46.550	39.642	7,347,060
2023-12-01	46.000	48.000	44.750	47.500	40.451	5,321,767
2023-11-30	44.750	46.750	44.750	45.650	38.876	2,102,467
2023-11-29	44.300	45.350	44.300	44.600	37.981	749,700
2023-11-28	44.150	44.750	44.100	44.350	37.768	803,722
2023-11-27	45.650	45.900	43.650	43.650	37.172	1,813,612
2023-11-24	47.050	47.450	45.600	45.650	38.876	1,892,992
2023-11-23	47.100	48.450	46.900	47.000	40.025	4,277,700
2023-11-22	45.150	48.400	45.150	46.650	39.727	8,258,827
2023-11-21	43.200	46.700	42.650	45.300	38.577	7,619,377
2023-11-20	42.400	43.900	42.000	42.900	36.534	1,454,197
2023-11-17	42.900	43.700	41.750	42.800	36.448	2,746,327
2023-11-16	39.250	42.950	39.000	42.900	36.534	4,934,790
2023-11-15	39.300	39.450	38.900	39.050	33.255	331,852
2023-11-14	39.000	39.300	38.500	38.600	32.872	283,342
2023-11-13	39.600	39.600	38.550	38.600	32.872	372,645
2023-11-10	38.250	38.800	38.050	38.800	33.042	261,292
2023-11-09	39.350	39.400	38.200	38.400	32.701	498,330
2023-11-08	37.950	39.700	37.900	38.800	33.042	940,432
2023-11-07	37.850	38.200	37.650	37.900	32.276	220,500
2023-11-06	37.650	38.350	37.650	38.150	32.489	338,467

← NewerPage 12 of 21 · 1,217 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.