Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	17.350	17.350	17.150	17.200	14.327	22,050
2022-05-13	17.100	17.200	17.000	17.150	14.286	51,817
2022-05-12	17.250	17.250	17.100	17.100	14.244	17,640
2022-05-11	17.100	17.600	17.100	17.450	14.536	33,075
2022-05-10	17.300	17.900	17.300	17.600	14.661	5,512
2022-05-09	17.300	17.300	17.250	17.300	14.411	7,717
2022-05-06	17.100	17.500	17.100	17.500	14.577	9,922
2022-05-05	17.350	17.700	17.350	17.600	14.661	12,127
2022-05-04	17.100	17.350	17.100	17.350	14.452	6,615
2022-05-03	17.000	17.100	17.000	17.100	14.244	2,205
2022-04-29	17.950	17.950	17.150	17.250	14.369	13,230
2022-04-28	16.450	17.200	16.450	17.200	14.327	8,820
2022-04-27	17.300	17.300	16.750	16.800	13.994	65,047
2022-04-26	17.600	17.750	17.300	17.400	14.494	42,997
2022-04-25	17.700	17.700	17.000	17.200	14.327	61,740
2022-04-22	17.850	17.900	17.800	17.850	14.869	16,537
2022-04-21	18.050	18.050	17.800	17.900	14.910	45,202
2022-04-20	18.000	18.100	18.000	18.100	15.077	15,435
2022-04-19	17.950	17.950	17.850	17.950	14.952	13,230
2022-04-18	18.000	18.000	17.700	17.800	14.827	40,792
2022-04-15	18.100	18.100	17.800	17.850	14.869	76,072
2022-04-14	18.350	18.350	17.650	18.100	15.077	94,815
2022-04-13	18.250	18.250	17.850	18.250	15.202	54,022
2022-04-12	17.700	17.900	17.600	17.900	14.910	31,972
2022-04-11	18.000	18.000	17.700	17.750	14.786	27,562
2022-04-08	17.950	18.000	17.850	17.950	14.952	17,640
2022-04-07	18.100	18.100	17.800	17.950	14.952	67,252
2022-04-06	18.100	18.150	18.000	18.150	15.119	47,407
2022-04-01	18.200	18.300	18.200	18.300	15.244	26,460
2022-03-31	18.300	18.300	18.100	18.200	15.160	25,357
2022-03-30	18.100	18.300	18.000	18.300	15.244	55,125
2022-03-29	18.300	18.300	18.050	18.050	15.035	66,150
2022-03-28	18.300	18.450	18.150	18.200	15.160	76,072
2022-03-25	18.900	18.900	18.500	18.650	15.535	63,945
2022-03-24	18.900	19.250	18.600	18.800	15.660	174,195
2022-03-23	19.350	19.450	18.600	18.800	15.660	412,335
2022-03-22	18.300	19.450	17.950	18.950	15.785	667,012
2022-03-21	17.900	18.000	17.850	17.900	14.910	29,767
2022-03-18	17.950	18.200	17.850	18.000	14.994	18,742
2022-03-17	17.850	17.900	17.700	17.900	14.910	49,612
2022-03-16	17.800	17.800	17.500	17.700	14.744	15,435
2022-03-15	17.700	18.000	17.500	17.500	14.577	58,432
2022-03-14	18.200	18.350	17.700	17.900	14.910	105,840
2022-03-11	18.350	18.350	18.200	18.200	15.160	14,332
2022-03-10	18.600	18.600	18.300	18.350	15.285	35,280
2022-03-09	18.200	18.500	18.150	18.250	15.202	30,870
2022-03-08	18.250	18.300	17.600	17.700	14.744	143,325
2022-03-07	19.450	19.450	18.350	18.350	15.285	170,887
2022-03-04	19.800	19.900	19.100	19.150	15.952	140,017
2022-03-03	19.750	20.050	19.550	19.550	16.285	243,652
2022-03-02	19.450	20.100	19.400	19.600	16.327	545,737
2022-03-01	19.150	19.350	18.800	18.950	15.785	146,632
2022-02-25	18.800	19.150	18.650	18.850	15.702	116,865
2022-02-24	19.200	19.300	18.750	18.800	15.660	200,655
2022-02-23	19.150	19.800	19.150	19.150	15.952	233,730
2022-02-22	19.000	20.300	18.900	19.150	15.952	710,010
2022-02-21	18.650	18.900	18.650	18.900	15.743	54,022
2022-02-18	18.850	18.850	18.650	18.850	15.702	41,895
2022-02-17	18.850	19.050	18.800	18.900	15.743	24,255
2022-02-16	19.050	19.100	18.800	18.850	15.702	81,585

← NewerPage 19 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.