Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	31.650	31.950	31.200	31.700	29.997	111,615
2026-07-22	32.000	32.000	31.500	31.600	29.902	126,052
2026-07-21	31.800	31.800	31.200	31.600	29.902	104,497
2026-07-20	31.850	32.100	30.350	31.250	29.571	220,502
2026-07-17	33.550	33.550	31.500	31.950	30.234	205,905
2026-07-16	33.750	34.350	33.700	33.850	32.031	142,852
2026-07-15	33.500	34.400	33.500	34.350	32.505	88,320
2026-07-14	34.000	34.400	32.500	34.000	32.173	205,809
2026-07-13	35.750	35.750	34.000	34.650	32.788	139,650
2026-07-10	35.450	35.450	35.450	35.450	33.545	0
2026-07-09	35.000	36.100	34.600	35.450	33.545	169,071
2026-07-08	35.150	35.150	34.550	34.850	32.978	174,457
2026-07-07	36.800	36.800	35.100	35.350	33.451	150,790
2026-07-06	37.400	37.600	36.500	36.800	34.823	193,725
2026-07-03	36.250	36.900	36.250	36.850	34.870	115,552
2026-07-02	35.500	36.300	35.500	36.250	34.302	84,948
2026-07-01	35.450	36.400	35.000	36.050	34.113	258,928
2026-06-30	34.650	35.250	34.500	35.150	33.262	178,713
2026-06-29	34.950	35.000	34.000	34.500	32.646	304,500
2026-06-26	36.100	36.100	33.800	34.850	32.978	275,125
2026-06-25	37.000	37.150	36.200	36.400	34.444	362,355
2026-06-24	36.950	37.650	36.550	36.900	34.918	178,605
2026-06-23	38.000	38.000	36.850	36.950	34.965	374,186
2026-06-22	38.100	38.100	37.350	37.600	35.580	467,520
2026-06-18	37.000	38.000	36.750	37.950	35.911	324,672
2026-06-17	36.900	37.350	36.400	36.550	34.586	331,117
2026-06-16	37.800	37.800	36.800	36.900	34.918	235,357
2026-06-15	38.350	38.350	37.000	37.500	35.485	178,290
2026-06-12	37.350	37.600	36.800	37.100	35.107	313,972
2026-06-11	37.700	38.300	35.750	36.850	34.870	451,702
2026-06-10	39.200	39.950	37.600	37.800	35.769	366,976
2026-06-09	39.200	40.000	38.900	39.400	37.283	397,003
2026-06-08	37.700	39.350	37.700	39.250	37.141	528,330
2026-06-05	43.500	43.800	41.100	41.850	39.602	498,279
2026-06-04	44.750	44.750	43.200	43.300	40.974	786,451
2026-06-03	46.250	47.950	45.400	45.400	42.961	4,647,965
2026-06-02	42.100	46.350	40.800	46.350	43.860	1,845,808
2026-06-01	41.500	44.100	40.850	42.150	39.886	1,175,910
2026-05-29	39.600	41.850	38.850	41.500	39.270	1,112,077
2026-05-28	38.900	40.400	38.300	38.700	36.621	676,305
2026-05-27	39.800	39.800	38.100	38.200	36.148	352,808
2026-05-26	39.600	39.600	38.500	39.200	37.094	258,141
2026-05-25	39.300	40.150	38.600	39.100	36.999	416,125
2026-05-22	39.800	39.800	38.800	38.900	36.810	347,602
2026-05-21	38.400	39.350	38.150	39.350	37.236	361,047
2026-05-20	39.400	39.800	37.800	38.050	36.006	237,804
2026-05-19	38.300	40.500	38.300	38.900	36.810	706,734
2026-05-18	37.300	38.400	36.400	38.300	36.242	362,353
2026-05-15	36.900	37.800	36.900	37.300	35.296	271,477
2026-05-14	36.850	37.400	36.700	36.800	34.823	329,421
2026-05-13	37.450	37.850	36.700	36.700	34.728	410,130
2026-05-12	38.000	38.400	36.850	37.450	35.438	434,892
2026-05-11	40.400	40.900	37.650	38.000	35.958	1,017,986
2026-05-08	40.450	41.850	39.650	40.400	38.230	561,278
2026-05-07	40.600	40.900	40.150	40.550	38.371	462,264
2026-05-06	41.900	42.000	40.600	40.750	38.561	657,562
2026-05-05	43.300	44.000	41.500	41.500	39.270	2,154,915
2026-05-04	39.200	42.350	39.200	42.350	40.075	1,215,587
2026-04-30	37.900	40.450	37.900	38.500	36.432	1,487,955
2026-04-29	37.850	38.000	36.100	37.900	35.864	700,696

← NewerPage 2 of 5 · 244 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.