Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	22.400	23.300	22.200	23.250	19.367	280,035
2022-11-02	22.850	23.000	22.450	22.650	18.867	263,497
2022-11-01	21.700	22.750	21.700	22.750	18.950	372,645
2022-10-31	21.750	21.800	21.400	21.700	18.076	167,580
2022-10-28	21.950	21.950	21.100	21.100	17.576	250,267
2022-10-27	21.100	21.750	21.100	21.750	18.117	214,987
2022-10-26	21.100	21.500	20.900	20.900	17.409	224,910
2022-10-25	21.950	21.950	21.250	21.500	17.909	223,807
2022-10-24	21.450	22.000	21.450	21.950	18.284	424,462
2022-10-21	21.550	21.600	21.050	21.050	17.534	309,802
2022-10-20	22.000	22.000	21.150	21.550	17.951	439,897
2022-10-19	23.100	23.100	22.200	22.200	18.492	288,855
2022-10-18	22.500	22.900	21.950	22.700	18.909	443,205
2022-10-17	22.000	22.300	20.800	22.300	18.576	610,785
2022-10-14	22.300	22.750	22.250	22.350	18.617	489,510
2022-10-13	23.000	23.100	21.150	21.500	17.909	767,340
2022-10-12	22.100	22.850	21.950	22.750	18.950	776,160
2022-10-11	24.150	24.300	22.600	22.600	18.826	967,995
2022-10-07	25.500	25.700	25.050	25.100	20.908	432,180
2022-10-06	25.850	26.950	25.200	25.700	21.408	2,083,725
2022-10-05	26.000	26.400	25.250	25.250	21.033	692,370
2022-10-04	25.350	25.700	24.700	25.600	21.324	618,502
2022-10-03	24.450	25.200	24.450	24.700	20.575	383,670
2022-09-30	23.800	25.250	23.800	25.000	20.825	915,075
2022-09-29	24.300	25.500	24.300	24.500	20.408	996,660
2022-09-28	25.300	25.300	23.600	23.650	19.700	987,840
2022-09-27	25.350	25.650	24.600	25.450	21.199	783,877
2022-09-26	25.200	25.850	24.750	24.950	20.783	890,820
2022-09-23	28.000	28.000	25.900	25.900	21.574	1,108,012
2022-09-22	27.150	27.850	26.750	27.700	23.074	556,762
2022-09-21	28.350	28.500	27.350	27.600	22.990	492,817
2022-09-20	27.750	28.250	27.450	28.200	23.490	779,467
2022-09-19	28.500	28.500	27.000	27.300	22.741	1,151,010
2022-09-16	29.300	29.800	28.250	28.250	23.532	1,008,787
2022-09-15	30.500	30.650	29.100	29.100	24.240	1,375,920
2022-09-14	29.000	30.050	28.800	30.000	24.990	863,257
2022-09-13	29.600	30.500	29.200	29.750	24.781	2,068,290
2022-09-12	29.400	29.400	28.350	29.400	24.490	1,074,937
2022-09-08	30.000	30.000	28.700	28.700	23.907	1,852,200
2022-09-07	27.800	29.100	27.800	28.600	23.823	1,260,157
2022-09-06	29.000	29.000	27.700	28.250	23.532	1,658,160
2022-09-05	30.950	31.000	28.200	28.200	23.490	2,682,382
2022-09-02	31.600	32.650	30.650	30.650	25.531	2,443,140
2022-09-01	31.600	32.300	31.000	31.000	25.823	1,887,480
2022-08-31	32.100	32.100	31.700	31.800	26.489	1,340,640
2022-08-30	31.800	32.750	31.650	32.100	26.739	2,978,955
2022-08-29	31.600	32.050	31.500	31.500	26.239	2,999,902
2022-08-26	32.450	35.350	32.050	32.400	26.989	18,630,045
2022-08-25	31.800	33.000	31.800	32.150	26.780	3,197,250
2022-08-24	32.500	33.150	31.900	31.950	26.614	3,798,112
2022-08-23	31.500	34.200	31.400	32.100	26.739	15,301,597
2022-08-22	30.650	31.200	30.200	30.600	25.489	1,152,112
2022-08-19	32.000	32.500	31.150	31.200	25.989	3,009,825
2022-08-18	31.700	32.450	31.100	32.000	26.655	4,761,697
2022-08-17	31.450	34.450	31.300	31.700	26.406	10,340,347
2022-08-16	30.850	31.450	30.600	31.450	26.197	3,767,242
2022-08-15	31.900	31.900	30.500	31.100	25.906	7,261,065
2022-08-12	29.450	32.050	29.450	30.800	25.656	21,123,900
2022-08-11	29.000	30.400	28.750	29.150	24.282	6,824,475
2022-08-10	27.500	29.300	26.900	28.600	23.823	5,924,835

← NewerPage 17 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.