Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	28.100	30.900	27.900	28.200	23.490	13,376,632
2022-08-08	27.300	28.100	26.000	28.100	23.407	3,396,802
2022-08-05	26.350	28.400	26.300	28.000	23.324	5,783,715
2022-08-04	29.600	29.850	26.850	26.850	22.366	7,182,787
2022-08-03	29.950	31.900	29.700	29.800	24.823	17,107,492
2022-08-02	29.700	31.500	29.350	29.700	24.740	27,299,002
2022-08-01	27.800	29.250	27.000	29.250	24.365	11,875,027
2022-07-29	24.750	26.600	24.650	26.600	22.157	6,021,855
2022-07-28	25.000	25.350	24.100	24.200	20.158	1,665,877
2022-07-27	23.100	25.250	23.100	25.000	20.825	2,599,695
2022-07-26	23.800	23.850	22.700	23.250	19.367	1,835,662
2022-07-25	24.000	24.550	23.850	24.200	20.158	852,232
2022-07-22	25.700	26.000	23.750	23.900	19.908	2,350,530
2022-07-21	25.350	25.650	24.000	25.400	21.158	2,808,067
2022-07-20	27.100	27.100	25.150	25.150	20.950	2,701,125
2022-07-19	26.100	26.550	25.800	26.450	22.032	2,240,280
2022-07-18	26.400	27.000	25.700	26.250	21.866	5,847,660
2022-07-15	25.400	26.700	24.400	25.950	21.616	7,875,157
2022-07-14	25.300	25.950	24.900	25.400	21.158	6,285,352
2022-07-13	23.550	25.400	23.450	25.400	21.158	5,262,232
2022-07-12	22.700	23.900	22.100	23.100	19.242	2,449,755
2022-07-11	24.000	24.600	22.300	22.950	19.117	2,895,165
2022-07-08	24.600	26.200	23.900	24.000	19.992	6,298,582
2022-07-07	24.350	25.450	24.050	24.550	20.450	6,884,010
2022-07-06	24.050	25.750	22.800	24.350	20.283	7,426,440
2022-07-05	21.800	23.900	21.500	23.900	19.908	3,551,152
2022-07-04	21.200	22.300	20.650	21.750	18.117	2,135,542
2022-07-01	20.700	21.450	20.050	20.650	17.201	1,589,805
2022-06-30	20.950	21.400	20.250	20.350	16.951	756,315
2022-06-29	20.100	21.400	19.750	21.150	17.618	1,278,900
2022-06-28	20.900	21.200	20.050	20.050	16.701	543,532
2022-06-27	21.050	21.450	20.800	20.900	17.409	605,272
2022-06-24	20.750	21.500	20.550	20.700	17.243	792,697
2022-06-23	19.850	20.850	19.700	20.400	16.993	1,577,677
2022-06-22	21.050	21.300	19.500	19.600	16.327	1,599,727
2022-06-21	21.200	22.000	20.900	21.300	17.743	1,454,197
2022-06-20	23.200	23.650	20.950	20.950	17.451	1,982,295
2022-06-17	22.900	23.350	21.950	23.250	19.367	2,716,560
2022-06-16	24.350	25.300	23.250	23.400	19.492	7,004,182
2022-06-15	23.400	23.900	22.700	23.050	19.200	4,906,125
2022-06-14	26.500	27.200	23.350	23.350	19.450	18,364,342
2022-06-13	22.700	25.500	22.650	25.500	21.241	5,153,085
2022-06-10	23.500	23.700	22.900	23.200	19.325	2,467,395
2022-06-09	24.600	26.400	23.800	23.850	19.867	6,144,232
2022-06-08	24.250	24.650	23.200	24.600	20.491	4,155,322
2022-06-07	25.300	26.700	24.650	24.650	20.533	17,699,535
2022-06-06	23.300	24.300	22.600	24.300	20.242	7,039,462
2022-06-02	20.650	22.100	20.500	22.100	18.409	3,742,987
2022-06-01	19.950	20.100	19.850	20.100	16.743	278,932
2022-05-31	20.000	20.150	19.850	20.100	16.743	265,702
2022-05-30	20.150	20.800	19.750	20.150	16.785	701,190
2022-05-27	20.700	20.800	19.750	19.750	16.451	964,687
2022-05-26	21.000	21.900	20.400	20.500	17.076	1,673,595
2022-05-25	20.600	21.450	20.500	21.350	17.784	4,038,457
2022-05-24	19.850	21.800	19.850	20.600	17.160	5,207,107
2022-05-23	18.500	19.850	18.200	19.850	16.535	932,715
2022-05-20	17.600	18.800	17.600	18.050	15.035	201,757
2022-05-19	17.500	17.500	17.150	17.350	14.452	35,280
2022-05-18	17.350	17.750	17.250	17.500	14.577	30,870
2022-05-17	17.350	17.500	17.150	17.200	14.327	22,050

← NewerPage 18 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.