Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	38.100	38.600	37.500	37.850	35.817	294,108
2026-04-27	37.600	38.400	36.850	38.100	36.053	557,655
2026-04-24	37.300	37.900	36.700	37.600	35.580	575,557
2026-04-23	38.600	38.750	36.000	37.350	35.343	951,647
2026-04-22	38.550	39.650	37.850	38.250	36.195	1,273,729
2026-04-21	38.300	39.100	37.750	38.300	36.242	1,024,546
2026-04-20	37.600	38.800	36.850	38.500	36.432	1,513,577
2026-04-17	36.550	38.400	36.050	37.500	35.485	1,327,748
2026-04-16	35.450	38.800	35.450	37.400	35.391	4,262,412
2026-04-15	36.500	36.750	35.300	35.300	33.403	564,856
2026-04-14	35.400	37.450	34.800	36.050	34.113	1,217,160
2026-04-13	34.400	35.850	34.100	34.800	32.930	789,652
2026-04-10	35.100	35.250	33.650	34.400	32.552	1,157,835
2026-04-09	33.800	34.750	33.200	34.750	32.883	1,176,113
2026-04-08	30.800	31.700	30.800	31.600	29.902	280,054
2026-04-07	31.950	32.300	30.150	30.600	28.956	555,607
2026-04-02	33.500	33.750	31.900	31.900	30.186	409,500
2026-04-01	32.550	34.000	32.500	33.350	31.558	874,756
2026-03-31	36.450	37.850	32.000	32.000	30.281	5,236,898
2026-03-30	35.000	35.500	34.800	35.500	33.593	1,039,027
2026-03-27	32.000	32.500	31.950	32.300	30.565	92,610
2026-03-26	33.100	33.100	32.300	32.850	31.085	185,854
2026-03-25	32.250	32.600	32.000	32.450	30.707	170,366
2026-03-24	32.650	33.300	31.800	32.100	30.375	307,755
2026-03-23	31.950	34.300	31.000	32.400	30.659	640,552
2026-03-20	33.600	33.800	32.150	32.250	30.517	374,859
2026-03-19	33.150	34.850	33.050	33.300	31.511	435,804
2026-03-18	34.700	34.950	33.000	33.500	31.700	651,262
2026-03-17	34.200	35.650	33.200	34.200	32.363	1,076,407
2026-03-16	34.300	36.450	33.050	33.400	31.606	1,591,182
2026-03-13	30.000	33.450	29.700	33.450	31.653	1,062,103
2026-03-12	28.800	30.750	28.500	30.450	28.814	393,975
2026-03-11	28.400	28.850	28.400	28.800	27.253	111,913
2026-03-10	27.500	28.700	27.500	27.950	26.448	125,317
2026-03-09	27.550	28.400	26.600	27.200	25.739	201,600
2026-03-06	29.250	29.550	29.000	29.200	27.631	104,169
2026-03-05	29.350	29.900	29.000	29.250	27.679	164,865
2026-03-04	29.950	29.950	28.400	28.400	26.874	354,085
2026-03-03	31.200	31.500	29.800	30.050	28.436	292,057
2026-03-02	30.550	31.200	30.050	31.000	29.335	230,160
2026-02-26	31.600	31.600	30.750	31.150	29.477	210,315
2026-02-25	30.550	31.300	30.350	31.300	29.618	241,657
2026-02-24	30.700	31.000	30.400	30.600	28.956	179,613
2026-02-23	31.000	31.000	30.250	30.350	28.720	265,125
2026-02-11	30.700	30.700	30.050	30.300	28.672	207,061
2026-02-10	31.000	31.250	30.500	30.700	29.051	160,650
2026-02-09	31.000	31.300	30.350	30.650	29.003	227,903
2026-02-06	30.150	30.150	29.000	29.750	28.152	244,860
2026-02-05	30.750	31.500	30.200	30.600	28.956	234,344
2026-02-04	30.650	31.200	30.600	30.900	29.240	150,255
2026-02-03	30.800	31.150	30.350	30.650	29.003	247,821
2026-02-02	30.750	31.150	30.300	30.350	28.720	321,301
2026-01-30	32.500	32.500	31.000	31.550	29.855	279,687
2026-01-29	33.350	33.350	32.000	32.300	30.565	462,632
2026-01-28	33.900	34.200	32.850	33.100	31.322	375,060
2026-01-27	34.200	34.200	33.200	33.650	31.842	323,925
2026-01-26	34.350	34.950	33.600	33.650	31.842	312,442
2026-01-23	33.650	34.150	33.100	33.750	31.937	497,541
2026-01-22	34.700	35.450	33.700	33.900	32.079	780,255
2026-01-21	33.100	34.950	33.100	34.500	32.646	896,484

← NewerPage 3 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.