Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	24.350	24.800	24.200	24.700	20.575	227,115
2023-02-07	24.250	24.700	24.250	24.250	20.200	168,682
2023-02-06	24.200	24.500	24.150	24.450	20.367	173,092
2023-02-03	24.850	25.050	24.150	24.400	20.325	289,957
2023-02-02	24.550	25.150	24.350	24.950	20.783	495,022
2023-02-01	23.900	24.600	23.850	24.200	20.158	384,772
2023-01-31	23.650	23.750	23.350	23.650	19.700	136,710
2023-01-30	22.950	23.400	22.900	23.350	19.450	130,095
2023-01-17	23.000	23.000	22.600	22.600	18.826	106,942
2023-01-16	23.000	23.000	22.600	22.600	18.826	81,585
2023-01-13	22.800	23.000	22.750	22.750	18.950	100,327
2023-01-12	23.300	23.300	22.800	22.800	18.992	122,377
2023-01-11	23.100	23.400	23.050	23.050	19.200	89,302
2023-01-10	23.400	23.400	22.950	23.050	19.200	102,532
2023-01-09	23.600	23.700	23.000	23.250	19.367	315,315
2023-01-06	23.950	23.950	23.500	23.600	19.658	40,792
2023-01-05	23.850	24.250	23.600	23.600	19.658	136,710
2023-01-04	23.350	23.800	23.350	23.650	19.700	108,045
2023-01-03	23.200	23.500	23.050	23.350	19.450	112,455
2022-12-30	23.600	23.800	23.350	23.350	19.450	155,452
2022-12-29	23.600	23.600	23.050	23.200	19.325	138,915
2022-12-28	23.600	24.400	23.550	23.600	19.658	356,107
2022-12-27	23.750	23.800	23.350	23.700	19.742	176,400
2022-12-26	23.500	23.500	23.100	23.350	19.450	69,457
2022-12-23	23.500	23.500	23.000	23.100	19.242	126,787
2022-12-22	24.600	24.600	23.600	23.600	19.658	448,717
2022-12-21	23.200	24.400	23.050	24.000	19.992	434,385
2022-12-20	24.050	24.500	22.900	23.050	19.200	367,132
2022-12-19	23.750	24.700	23.750	24.150	20.117	208,372
2022-12-16	25.500	25.500	24.850	24.850	20.700	212,782
2022-12-15	25.400	25.700	25.350	25.700	21.408	146,632
2022-12-14	24.950	25.400	24.900	25.400	21.158	163,170
2022-12-13	25.750	25.750	24.900	24.900	20.741	265,702
2022-12-12	25.150	25.700	24.950	25.400	21.158	278,932
2022-12-09	25.950	26.000	25.150	25.150	20.950	358,312
2022-12-08	25.300	25.950	25.250	25.600	21.324	340,672
2022-12-07	26.050	26.200	25.100	25.200	20.991	368,235
2022-12-06	26.900	26.900	26.000	26.000	21.658	794,902
2022-12-05	26.850	27.100	26.400	26.500	22.074	566,685
2022-12-02	27.000	27.050	26.400	26.700	22.241	567,787
2022-12-01	27.350	27.350	26.350	26.850	22.366	1,472,940
2022-11-30	27.400	28.450	26.500	26.750	22.282	6,694,380
2022-11-29	23.900	26.200	23.700	26.200	21.824	2,144,362
2022-11-28	23.700	24.250	23.500	23.850	19.867	271,215
2022-11-25	24.400	24.550	23.800	23.800	19.825	400,207
2022-11-24	24.950	24.950	24.250	24.300	20.242	198,450
2022-11-23	24.850	25.150	24.500	24.500	20.408	362,722
2022-11-22	24.750	24.900	24.200	24.300	20.242	253,575
2022-11-21	24.000	24.950	23.950	24.750	20.616	543,532
2022-11-18	24.600	25.100	24.150	24.150	20.117	442,102
2022-11-17	23.850	24.600	23.850	24.350	20.283	384,772
2022-11-16	24.250	24.700	23.850	23.900	19.908	356,107
2022-11-15	24.000	24.300	23.650	24.200	20.158	383,670
2022-11-14	23.950	24.250	23.700	23.950	19.950	782,775
2022-11-11	24.500	24.550	23.300	23.300	19.409	674,730
2022-11-10	23.900	24.350	23.300	23.650	19.700	1,450,890
2022-11-09	25.250	26.200	25.250	25.400	21.158	625,117
2022-11-08	28.150	28.150	25.200	25.200	20.991	2,814,682
2022-11-07	25.550	25.600	25.000	25.600	21.324	554,557
2022-11-04	23.250	23.450	22.850	23.300	19.409	300,982

← NewerPage 16 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.