Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	37.700	38.150	37.250	37.400	31.850	304,290
2023-11-02	37.700	38.200	37.400	37.400	31.850	388,080
2023-11-01	36.650	37.200	36.300	37.000	31.509	435,487
2023-10-31	38.250	38.650	36.100	36.100	30.743	899,640
2023-10-30	39.100	39.100	38.000	38.000	32.361	332,955
2023-10-27	38.950	39.700	38.400	38.500	32.787	341,775
2023-10-26	39.250	39.850	38.700	38.800	33.042	331,852
2023-10-25	39.650	40.850	39.650	40.000	34.064	471,870
2023-10-24	38.750	39.400	38.350	39.400	33.553	464,152
2023-10-23	38.000	39.100	38.000	38.350	32.659	304,290
2023-10-20	39.250	39.250	37.550	38.200	32.531	681,345
2023-10-19	38.400	39.750	38.250	39.200	33.383	490,612
2023-10-18	39.400	39.650	38.400	38.500	32.787	604,170
2023-10-17	41.050	41.200	39.350	39.350	33.510	707,805
2023-10-16	41.200	41.650	40.200	40.400	34.405	662,602
2023-10-13	42.600	42.650	41.100	41.150	35.043	775,057
2023-10-12	41.700	43.150	41.650	42.400	36.108	1,056,195
2023-10-11	45.750	45.750	42.250	42.250	35.980	3,240,247
2023-10-06	44.000	47.900	44.000	46.900	39.940	7,105,612
2023-10-05	44.100	45.950	43.900	44.100	37.556	2,529,135
2023-10-04	44.100	44.450	43.500	43.700	37.215	1,573,267
2023-10-03	45.400	47.200	44.750	45.000	38.322	10,065,825
2023-10-02	40.250	43.650	39.150	43.650	37.172	4,654,755
2023-09-28	40.100	40.600	39.700	39.700	33.809	561,172
2023-09-27	40.100	40.300	39.600	39.750	33.851	887,512
2023-09-26	38.200	41.350	38.200	40.500	34.490	4,027,432
2023-09-25	37.350	38.400	37.350	38.350	32.659	390,285
2023-09-22	36.700	37.600	36.700	37.550	31.978	447,615
2023-09-21	38.550	38.550	37.300	37.350	31.807	628,425
2023-09-20	39.000	39.800	38.550	38.550	32.829	493,920
2023-09-19	39.250	39.700	38.950	39.000	33.212	428,872
2023-09-18	39.650	39.650	39.000	39.150	33.340	329,647
2023-09-15	40.450	40.500	39.600	39.650	33.766	680,242
2023-09-14	39.800	40.450	39.600	40.450	34.447	571,095
2023-09-13	38.950	39.800	38.900	39.350	33.510	926,100
2023-09-12	40.000	40.850	39.050	39.300	33.468	1,492,785
2023-09-11	43.450	43.500	40.150	40.200	34.234	3,353,805
2023-09-08	45.400	46.600	44.550	44.600	37.981	1,601,932
2023-09-07	45.700	46.200	45.150	45.150	38.450	833,490
2023-09-06	45.700	46.200	45.600	45.900	39.088	1,159,830
2023-09-05	44.500	47.200	44.200	46.500	39.599	3,594,150
2023-09-04	44.800	44.900	43.350	43.800	37.300	1,078,245
2023-09-01	45.400	45.700	44.650	44.650	38.024	1,062,810
2023-08-31	45.050	45.600	44.600	45.400	38.663	778,365
2023-08-30	45.750	46.450	45.000	45.000	38.322	1,533,577
2023-08-29	44.200	45.900	44.200	44.850	38.194	1,922,760
2023-08-28	48.500	48.600	44.050	44.400	37.811	4,499,302
2023-08-25	49.950	50.400	48.000	48.400	41.217	11,108,790
2023-08-24	45.600	49.700	44.850	49.700	42.325	13,708,485
2023-08-23	46.050	46.800	44.600	45.200	38.492	3,521,385
2023-08-22	45.300	47.800	45.050	46.800	39.855	11,794,545
2023-08-21	41.850	45.400	41.750	45.400	38.663	6,689,970
2023-08-18	42.500	43.250	41.200	41.300	35.171	1,313,077
2023-08-17	41.700	42.800	41.350	42.300	36.023	1,253,542
2023-08-16	40.600	42.700	40.050	42.300	36.023	2,924,932
2023-08-15	40.950	41.550	40.900	41.100	35.001	520,380
2023-08-14	41.600	41.650	40.200	40.600	34.575	980,122
2023-08-11	41.650	42.250	41.400	41.600	35.427	756,315
2023-08-10	43.000	43.050	40.750	41.450	35.299	1,458,607
2023-08-09	43.650	43.650	42.200	43.050	36.661	1,066,117

← NewerPage 13 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.