Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.700	27.800	25.800	25.800	21.491	514,867
2023-05-10	27.450	27.750	27.450	27.700	23.074	227,115
2023-05-09	28.550	29.200	27.600	27.850	23.199	1,108,012
2023-05-08	27.800	27.800	27.050	27.600	22.990	156,555
2023-05-05	27.550	27.700	27.200	27.300	22.741	177,502
2023-05-04	27.350	28.100	27.350	27.600	22.990	138,915
2023-05-03	27.650	27.650	27.150	27.350	22.782	126,787
2023-05-02	28.100	28.100	27.300	27.600	22.990	198,450
2023-04-28	27.200	27.700	26.900	27.500	22.907	345,082
2023-04-27	26.600	26.850	26.150	26.700	22.241	207,270
2023-04-26	26.750	26.750	26.000	26.600	22.157	300,982
2023-04-25	26.950	27.100	25.800	26.200	21.824	488,407
2023-04-24	26.700	27.300	26.150	26.950	22.449	259,087
2023-04-21	27.750	27.900	26.650	26.850	22.366	696,780
2023-04-20	29.150	29.350	27.750	27.750	23.115	777,262
2023-04-19	29.300	29.900	29.050	29.250	24.365	715,522
2023-04-18	29.600	29.700	29.250	29.250	24.365	509,355
2023-04-17	30.500	30.500	29.500	29.700	24.740	1,608,547
2023-04-14	28.400	29.700	28.400	29.700	24.740	1,564,447
2023-04-13	28.900	29.100	28.250	28.400	23.657	485,100
2023-04-12	28.300	28.850	28.000	28.750	23.948	478,485
2023-04-11	28.600	29.300	28.300	28.300	23.573	1,324,102
2023-04-10	27.250	27.800	27.000	27.700	23.074	287,752
2023-04-07	27.750	27.800	27.200	27.200	22.657	374,850
2023-04-06	28.950	28.950	27.650	27.750	23.115	378,157
2023-03-31	28.500	28.600	28.050	28.550	23.782	368,235
2023-03-30	28.000	28.600	27.800	28.300	23.573	565,582
2023-03-29	28.100	29.000	27.550	27.650	23.032	470,767
2023-03-28	28.750	28.750	28.050	28.050	23.365	446,512
2023-03-27	29.500	29.600	28.450	28.450	23.698	970,200
2023-03-24	30.250	30.250	29.250	29.350	24.448	1,297,642
2023-03-23	29.650	29.850	28.650	29.800	24.823	1,216,057
2023-03-22	30.250	30.250	28.800	29.050	24.198	1,762,897
2023-03-21	28.450	30.250	28.350	29.350	24.448	2,971,237
2023-03-20	28.100	28.100	27.600	27.800	23.157	528,097
2023-03-17	28.000	28.150	27.550	27.600	22.990	678,037
2023-03-16	28.800	28.800	27.000	27.200	22.657	1,439,865
2023-03-15	30.100	30.100	29.050	29.050	24.198	1,943,707
2023-03-14	29.500	30.400	29.300	29.650	24.698	3,696,682
2023-03-13	29.300	29.800	28.350	29.500	24.573	1,952,527
2023-03-10	30.800	30.800	28.650	29.400	24.490	3,164,175
2023-03-09	29.100	29.700	28.300	29.350	24.448	4,825,642
2023-03-08	26.800	29.250	26.500	29.250	24.365	7,051,590
2023-03-07	26.450	26.750	25.600	26.600	22.157	679,140
2023-03-06	26.350	26.700	26.100	26.350	21.949	1,595,317
2023-03-03	24.600	25.650	24.550	25.300	21.074	1,038,555
2023-03-02	24.500	24.500	24.200	24.450	20.367	149,940
2023-03-01	24.200	24.500	24.100	24.300	20.242	89,302
2023-02-24	24.900	24.900	24.250	24.300	20.242	205,065
2023-02-23	24.500	24.800	24.500	24.750	20.616	190,732
2023-02-22	24.100	24.550	24.100	24.350	20.283	183,015
2023-02-21	24.750	24.900	24.300	24.400	20.325	320,827
2023-02-20	25.200	25.750	24.600	24.700	20.575	874,282
2023-02-17	23.650	25.000	23.550	24.800	20.658	653,782
2023-02-16	23.500	23.700	23.450	23.500	19.575	127,890
2023-02-15	23.300	23.550	23.300	23.350	19.450	127,890
2023-02-14	23.700	23.750	23.250	23.400	19.492	102,532
2023-02-13	23.800	23.800	23.150	23.250	19.367	130,095
2023-02-10	24.400	24.400	23.650	23.650	19.700	221,602
2023-02-09	24.400	24.650	24.300	24.350	20.283	125,685

← NewerPage 15 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.