Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	34.250	34.550	33.650	34.300	32.457	1,045,101
2026-01-19	34.450	35.350	33.200	35.000	33.120	4,242,527
2026-01-16	30.200	33.000	29.600	33.000	31.227	2,080,120
2026-01-15	31.900	32.500	29.350	30.000	28.388	3,364,524
2026-01-14	27.850	30.400	27.850	30.400	28.767	1,494,123
2026-01-13	28.900	28.900	27.600	27.650	26.164	314,160
2026-01-12	29.000	29.100	28.550	28.550	27.016	324,773
2026-01-09	28.550	29.450	28.200	29.000	27.442	762,935
2026-01-08	28.150	28.150	27.400	27.500	26.023	228,025
2026-01-07	28.100	28.800	27.700	28.150	26.638	146,107
2026-01-06	27.700	28.300	27.550	28.100	26.590	149,730
2026-01-05	28.900	29.000	27.550	27.700	26.212	452,688
2026-01-02	28.550	29.250	28.500	28.900	27.347	293,160
2025-12-31	29.600	29.700	28.450	28.550	27.016	558,096
2025-12-30	29.900	29.900	29.050	29.600	28.010	202,866
2025-12-29	30.450	30.450	29.500	29.550	27.962	531,615
2025-12-26	31.050	31.050	30.400	30.500	28.861	595,594
2025-12-24	32.000	32.900	30.600	31.300	29.618	2,240,598
2025-12-23	31.250	32.350	30.400	31.550	29.855	3,402,852
2025-12-22	27.650	30.400	27.500	30.400	28.767	1,096,273
2025-12-19	27.300	28.000	26.950	27.650	26.164	184,292
2025-12-18	26.900	27.100	26.600	26.950	25.502	91,560
2025-12-17	26.700	27.400	26.700	26.900	25.455	107,100
2025-12-16	27.500	27.600	26.550	26.650	25.218	200,917
2025-12-15	28.000	28.200	27.050	27.550	26.070	188,149
2025-12-12	28.600	28.600	27.750	27.800	26.306	221,594
2025-12-11	28.150	28.500	27.850	28.300	26.780	337,648
2025-12-10	28.500	28.700	27.900	28.200	26.685	231,420
2025-12-09	29.200	29.200	28.200	28.450	26.922	415,852
2025-12-08	29.750	29.850	28.800	29.200	27.631	850,057
2025-12-05	28.200	30.200	27.650	29.550	27.962	1,754,896
2025-12-04	28.200	29.000	28.000	28.400	26.874	530,700
2025-12-03	29.150	29.150	27.650	28.350	26.827	1,513,072
2025-12-02	28.250	30.100	28.200	29.000	27.442	3,821,002
2025-12-01	26.300	28.200	26.100	28.200	26.685	2,368,380
2025-11-28	24.300	26.450	24.300	25.650	24.272	1,004,969
2025-11-27	25.200	25.200	23.900	24.400	23.089	389,550
2025-11-26	22.700	24.250	22.550	24.200	22.900	414,954
2025-11-25	22.350	22.850	22.350	22.400	21.197	68,827
2025-11-24	22.750	22.850	22.300	22.550	21.339	72,476
2025-11-21	22.350	23.100	22.300	22.500	21.291	174,384
2025-11-20	22.250	22.500	22.100	22.250	21.055	31,500
2025-11-19	22.350	22.350	21.700	22.200	21.007	119,805
2025-11-18	22.850	22.850	22.200	22.350	21.149	66,150
2025-11-17	23.200	23.500	22.800	22.850	21.622	63,472
2025-11-14	23.000	23.550	23.000	23.350	22.096	57,960
2025-11-13	23.550	23.950	23.450	23.550	22.285	105,105
2025-11-12	23.250	24.350	23.200	23.600	22.332	364,073
2025-11-11	23.600	23.600	22.800	23.100	21.859	112,885
2025-11-10	21.750	23.750	21.750	23.200	21.954	398,355
2025-11-07	21.600	22.000	21.550	21.650	20.487	71,662
2025-11-06	21.650	22.050	21.400	22.050	20.865	108,727
2025-11-05	22.000	22.000	21.650	21.700	20.534	68,481
2025-11-04	22.900	22.900	22.050	22.050	20.865	127,155
2025-11-03	22.650	22.850	22.600	22.600	21.386	28,455
2025-10-31	22.950	22.950	22.600	22.600	21.386	64,050
2025-10-30	23.100	23.100	22.750	22.850	21.622	68,250
2025-10-29	22.850	22.850	22.650	22.650	21.433	101,955
2025-10-28	23.200	23.200	22.700	22.800	21.575	116,550
2025-10-27	23.100	23.100	22.700	22.850	21.622	119,018

← NewerPage 4 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.