Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.700	22.900	22.700	22.850	21.622	54,757
2025-10-22	23.200	23.250	22.800	22.850	21.622	142,906
2025-10-21	23.100	23.300	22.750	22.900	21.670	198,450
2025-10-20	23.300	23.300	22.800	23.000	21.764	135,451
2025-10-17	23.400	23.400	23.150	23.150	21.906	83,107
2025-10-16	23.700	24.700	23.500	23.500	22.238	300,720
2025-10-15	22.850	23.850	22.500	23.300	22.048	138,929
2025-10-14	23.050	23.350	22.750	22.750	21.528	83,160
2025-10-13	23.450	23.450	22.700	23.000	21.764	74,812
2025-10-09	23.250	23.600	23.100	23.500	22.238	138,096
2025-10-08	23.000	23.150	22.900	22.900	21.670	150,308
2025-10-07	23.400	23.550	22.850	23.000	21.764	271,163
2025-10-03	23.800	23.800	23.300	23.400	22.143	142,537
2025-10-02	23.700	23.900	23.700	23.850	22.569	50,400
2025-10-01	23.500	24.000	23.500	23.850	22.569	86,100
2025-09-30	23.950	24.150	23.950	24.050	22.758	42,630
2025-09-29	89.417	89.417	89.417	89.417	84.613	0
2025-09-26	24.450	24.450	23.800	23.950	22.663	60,952
2025-09-25	24.250	24.700	24.250	24.450	23.136	50,557
2025-09-24	24.400	24.400	24.050	24.100	22.805	102,459
2025-09-23	24.850	24.850	24.300	24.400	23.089	62,496
2025-09-22	25.150	25.150	24.700	24.850	23.515	55,018
2025-09-19	25.000	25.950	25.000	25.300	23.941	248,644
2025-09-18	24.800	25.100	24.700	24.950	23.610	169,155
2025-09-17	24.300	24.800	24.300	24.400	23.089	83,212
2025-09-16	23.750	24.300	23.750	24.200	22.900	34,902
2025-09-15	24.250	24.400	24.000	24.100	22.805	83,135
2025-09-12	24.750	24.750	23.600	24.000	22.711	384,300
2025-09-11	25.100	25.100	24.200	24.400	23.089	132,518
2025-09-10	25.800	25.800	24.850	25.100	23.752	109,462
2025-09-09	26.100	26.100	25.150	25.600	24.225	117,768
2025-09-08	26.300	26.750	26.150	26.250	24.840	89,250
2025-09-05	26.450	26.900	25.900	26.150	24.745	231,367
2025-09-04	24.350	26.700	24.000	26.600	25.171	667,328
2025-09-03	24.550	24.600	24.000	24.300	22.995	144,270
2025-09-02	25.200	25.250	24.150	24.350	23.042	138,675
2025-09-01	26.300	26.450	25.200	25.200	23.846	129,880
2025-08-29	26.400	26.400	26.000	26.250	24.840	57,225
2025-08-28	26.150	26.500	26.150	26.300	24.887	62,003
2025-08-27	26.700	26.700	26.250	26.350	24.934	81,375
2025-08-26	26.600	26.750	26.100	26.350	24.934	66,465
2025-08-25	25.950	26.700	25.950	26.050	24.650	124,057
2025-08-22	25.950	26.150	25.850	25.900	24.509	44,100
2025-08-21	25.900	26.300	25.850	25.950	24.556	45,210
2025-08-20	26.350	26.350	25.800	25.900	24.509	90,405
2025-08-19	26.350	26.450	26.250	26.350	24.934	55,650
2025-08-18	26.300	26.600	26.300	26.350	24.934	110,460
2025-08-15	26.100	26.350	26.000	26.250	24.840	91,035
2025-08-14	26.450	26.500	26.100	26.150	24.745	150,701
2025-08-13	26.600	26.950	26.300	26.400	24.982	138,967
2025-08-12	26.550	26.900	26.450	26.550	25.124	159,572
2025-08-11	27.850	27.850	27.050	27.050	25.597	88,305
2025-08-08	27.950	27.950	27.400	27.650	26.164	127,627
2025-08-07	28.650	28.650	28.250	28.500	26.969	77,752
2025-08-06	29.100	29.200	28.550	28.900	27.347	131,407
2025-08-05	28.450	28.900	28.400	28.700	27.158	129,570
2025-08-04	27.400	28.850	27.400	28.300	26.780	142,853
2025-08-01	26.500	26.500	26.500	26.500	25.076	0
2025-07-31	26.600	26.700	26.500	26.500	25.076	46,305
2025-07-30	26.250	26.850	26.100	26.500	25.076	74,760

← NewerPage 5 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.