Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	19.150	19.400	18.800	18.900	15.743	98,122
2022-02-14	19.250	19.750	19.050	19.100	15.910	120,172
2022-02-11	19.500	19.500	19.050	19.100	15.910	132,300
2022-02-10	19.900	19.900	19.150	19.450	16.202	689,062
2022-02-09	18.350	18.950	18.350	18.450	15.369	101,430
2022-02-08	18.250	18.600	18.000	18.100	15.077	63,945
2022-02-07	17.800	18.250	17.750	18.250	15.202	51,817
2022-01-26	17.700	17.900	17.700	17.700	14.744	31,972
2022-01-25	18.200	18.200	17.750	17.750	14.786	25,357
2022-01-24	18.000	18.350	17.500	18.350	15.285	66,150
2022-01-21	18.100	18.500	18.000	18.300	15.244	71,662
2022-01-20	18.300	18.300	17.950	18.150	15.119	141,120
2022-01-19	18.350	18.450	18.300	18.450	15.369	12,127
2022-01-18	18.300	18.500	18.300	18.500	15.410	12,127
2022-01-17	18.100	18.500	17.950	18.500	15.410	28,665
2022-01-14	18.200	18.250	17.950	18.250	15.202	55,125
2022-01-13	18.600	18.600	18.150	18.350	15.285	68,355
2022-01-12	18.800	18.800	18.500	18.550	15.452	29,767
2022-01-11	18.850	18.850	18.600	18.650	15.535	48,510
2022-01-10	19.100	19.100	18.850	19.000	15.827	47,407
2022-01-07	19.150	19.150	18.850	19.100	15.910	41,895
2022-01-06	19.050	19.150	18.900	19.150	15.952	69,457
2022-01-05	19.300	19.300	18.850	19.050	15.868	73,867
2022-01-04	18.950	19.000	18.850	19.000	15.827	31,972
2022-01-03	19.300	19.300	18.900	18.950	15.785	61,740
2021-12-30	19.700	19.800	19.000	19.250	16.035	94,815
2021-12-29	19.100	19.450	18.800	19.450	16.202	85,995
2021-12-28	18.950	18.950	18.700	18.950	15.785	73,867
2021-12-27	18.850	19.050	18.700	18.950	15.785	41,895
2021-12-24	19.050	19.100	18.950	19.100	15.910	72,765
2021-12-23	18.750	19.250	18.750	19.050	15.868	109,147
2021-12-22	18.650	19.200	18.300	18.750	15.618	119,070
2021-12-21	18.300	18.500	18.250	18.350	15.285	22,050
2021-12-20	18.350	18.450	18.300	18.300	15.244	48,510
2021-12-17	18.600	18.700	18.200	18.450	15.369	83,790
2021-12-16	18.700	18.900	18.700	18.800	15.660	27,562
2021-12-15	18.650	18.700	18.600	18.700	15.577	16,537
2021-12-14	19.000	19.000	18.500	18.550	15.452	74,970
2021-12-13	18.900	19.050	18.800	19.000	15.827	62,842
2021-12-10	19.150	19.500	18.950	19.150	15.952	136,710
2021-12-09	18.900	19.950	18.900	19.300	16.077	385,875
2021-12-08	18.500	18.950	18.500	18.850	15.702	44,100
2021-12-07	18.400	18.900	18.400	18.450	15.369	54,022
2021-12-06	18.150	18.450	18.150	18.300	15.244	26,460
2021-12-03	18.050	18.650	18.050	18.350	15.285	82,687
2021-12-02	18.050	18.450	18.000	18.150	15.119	54,022
2021-12-01	17.900	18.300	17.900	18.300	15.244	29,767
2021-11-30	18.200	18.400	18.200	18.300	15.244	35,280
2021-11-29	18.500	18.500	17.800	18.200	15.160	103,635
2021-11-26	18.850	18.900	18.400	18.700	15.577	123,480
2021-11-25	18.950	19.250	18.900	18.950	15.785	38,587
2021-11-24	18.850	19.000	18.800	19.000	15.827	42,997
2021-11-23	18.700	19.100	18.700	18.800	15.660	93,712
2021-11-22	18.750	18.800	18.650	18.800	15.660	47,407
2021-11-19	18.800	18.950	18.750	18.800	15.660	77,175
2021-11-18	19.100	19.150	18.750	18.800	15.660	183,015
2021-11-17	18.800	18.800	18.550	18.800	15.660	138,915
2021-11-16	18.600	18.700	18.400	18.700	15.577	115,762
2021-11-15	19.000	19.000	18.200	18.450	15.369	595,350
2021-11-12	19.050	20.200	19.050	19.300	16.077	1,295,437

← NewerPage 20 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.