Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	44.250	44.450	42.450	42.600	36.278	3,077,077
2023-08-07	45.250	46.450	43.950	45.750	38.961	1,758,487
2023-08-04	44.400	45.350	43.500	44.850	38.194	1,469,632
2023-08-02	46.100	46.350	43.900	44.000	37.470	2,239,177
2023-08-01	46.700	47.600	45.000	45.550	38.790	1,509,322
2023-07-31	47.950	48.250	46.000	46.150	39.301	2,167,515
2023-07-28	48.000	48.350	46.600	47.300	40.281	2,434,320
2023-07-27	46.600	49.600	46.550	48.350	41.175	3,798,112
2023-07-26	53.700	53.700	48.000	48.000	40.877	5,282,077
2023-07-25	52.500	54.000	51.000	53.300	45.390	5,758,357
2023-07-24	52.200	52.600	48.850	50.900	43.346	4,310,775
2023-07-21	51.600	53.300	50.700	51.200	43.602	2,261,227
2023-07-20	53.000	54.000	52.100	52.800	44.964	2,991,082
2023-07-19	53.900	54.500	51.600	51.700	44.028	3,287,655
2023-07-18	58.400	58.600	53.300	54.900	45.731	4,123,350
2023-07-17	58.000	58.600	56.300	57.500	47.897	3,164,175
2023-07-14	58.400	59.300	57.400	57.900	48.230	2,498,265
2023-07-13	57.900	59.100	57.100	57.500	47.897	3,986,640
2023-07-12	57.900	59.300	56.600	57.300	47.730	3,998,767
2023-07-11	59.500	60.900	56.700	57.400	47.813	5,144,265
2023-07-10	63.000	63.500	59.000	59.200	49.313	7,525,665
2023-07-07	66.900	67.800	63.700	65.500	54.560	8,567,527
2023-07-06	64.300	67.400	63.400	66.600	55.477	7,126,560
2023-07-05	68.500	69.200	65.500	65.500	54.560	7,618,275
2023-07-04	67.100	70.600	65.200	69.400	57.809	28,349,685
2023-07-03	61.000	64.900	59.700	64.900	54.061	9,984,240
2023-06-30	57.400	60.500	56.200	59.000	49.146	8,160,705
2023-06-29	57.400	58.400	56.000	56.500	47.064	4,197,217
2023-06-28	57.900	59.600	56.600	57.400	47.813	5,427,607
2023-06-27	61.900	63.600	55.800	57.100	47.563	15,213,397
2023-06-26	61.500	65.900	58.300	61.700	51.395	24,167,902
2023-06-21	56.500	60.800	56.100	60.800	50.645	11,470,410
2023-06-20	55.200	56.800	54.000	55.300	46.064	7,352,572
2023-06-19	61.100	61.700	56.700	56.700	47.230	10,155,127
2023-06-16	61.000	63.100	59.700	62.900	52.395	3,649,275
2023-06-15	59.400	63.900	59.400	62.400	51.978	4,425,435
2023-06-14	58.300	60.000	57.100	58.900	49.063	2,855,475
2023-06-13	60.300	60.300	56.100	58.000	48.313	4,487,175
2023-06-12	59.200	62.400	57.600	58.500	48.730	5,596,290
2023-06-09	53.500	57.600	52.400	57.600	47.980	5,789,227
2023-06-08	54.000	54.000	51.600	52.400	43.648	3,631,635
2023-06-07	51.300	53.400	51.300	53.300	44.398	4,622,782
2023-06-06	51.000	52.000	49.500	52.000	43.315	4,454,100
2023-06-05	51.000	51.700	49.650	51.000	42.482	4,341,645
2023-06-02	52.800	53.000	49.100	50.100	41.733	31,722,232
2023-06-01	46.900	48.200	46.150	48.200	40.150	10,968,772
2023-05-31	40.950	43.850	39.700	43.850	36.526	17,138,362
2023-05-30	39.800	39.900	39.300	39.900	33.236	6,051,622
2023-05-29	35.000	36.300	34.750	36.300	30.237	10,959,952
2023-05-26	32.200	34.500	31.500	33.000	27.489	5,774,895
2023-05-25	32.200	32.350	31.450	31.750	26.447	1,834,560
2023-05-24	31.100	32.500	31.100	32.200	26.822	3,286,552
2023-05-23	31.300	32.400	30.650	31.350	26.114	6,846,525
2023-05-22	30.450	31.300	30.250	30.650	25.531	5,160,802
2023-05-19	29.200	29.850	28.650	29.850	24.865	1,572,165
2023-05-18	28.650	29.250	28.500	28.750	23.948	948,150
2023-05-17	28.300	29.000	28.300	28.600	23.823	1,026,427
2023-05-16	26.950	28.450	26.800	28.000	23.324	798,210
2023-05-15	27.000	27.900	26.650	27.250	22.699	482,895
2023-05-12	25.800	26.600	25.700	26.600	22.157	153,247

← NewerPage 14 of 21 · 1,221 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.