Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	26.200	26.550	26.200	26.250	24.840	31,544
2025-07-28	26.350	26.700	26.350	26.350	24.934	107,103
2025-07-25	26.700	26.700	26.400	26.450	25.029	54,547
2025-07-24	27.150	27.150	26.600	26.700	25.266	60,900
2025-07-23	26.500	27.000	26.300	26.650	25.218	88,725
2025-07-22	27.200	27.200	26.150	26.150	24.745	64,124
2025-07-21	26.850	26.850	26.550	26.800	25.360	75,180
2025-07-18	27.150	27.150	26.700	26.800	25.360	48,090
2025-07-17	27.300	27.400	27.150	27.150	25.691	65,728
2025-07-16	27.500	28.100	27.500	27.700	25.266	139,757
2025-07-15	27.100	27.500	27.100	27.400	24.992	23,835
2025-07-14	27.200	27.400	27.000	27.100	24.718	88,200
2025-07-11	27.300	27.900	27.300	27.600	25.174	69,510
2025-07-10	27.100	27.800	26.800	27.250	24.855	188,116
2025-07-09	25.800	27.750	25.800	27.000	24.627	202,125
2025-07-08	26.200	26.200	25.650	25.700	23.441	75,054
2025-07-07	26.250	26.400	26.250	26.400	24.080	21,031
2025-07-04	27.300	27.500	26.500	26.500	24.171	86,205
2025-07-03	26.900	27.150	26.900	26.950	24.582	37,983
2025-07-02	26.650	26.900	26.650	26.900	24.536	40,120
2025-07-01	27.000	27.250	26.600	26.600	24.262	75,474
2025-06-30	27.000	27.200	26.800	26.800	24.445	38,955
2025-06-27	27.300	27.300	26.800	27.050	24.673	42,000
2025-06-26	26.700	27.200	26.650	27.000	24.627	82,320
2025-06-25	26.800	26.850	26.500	26.650	24.308	65,490
2025-06-24	27.050	27.100	26.500	26.500	24.171	60,270
2025-06-23	26.300	26.400	26.200	26.350	24.034	30,461
2025-06-20	27.450	27.450	26.650	26.700	24.353	91,353
2025-06-19	27.850	27.850	27.150	27.150	24.764	57,811
2025-06-18	27.850	28.200	27.650	27.850	25.402	34,755
2025-06-17	28.100	28.200	27.850	27.850	25.402	66,151
2025-06-16	28.000	28.050	27.600	27.950	25.494	36,309
2025-06-13	28.900	28.900	28.100	28.150	25.676	47,512
2025-06-12	28.800	29.300	28.750	29.000	26.451	80,902
2025-06-11	28.400	29.000	28.400	28.750	26.223	90,300
2025-06-10	28.500	29.000	28.300	28.550	26.041	96,915
2025-06-09	28.700	28.700	27.400	28.250	25.767	71,610
2025-06-06	28.750	28.750	27.800	27.800	25.357	44,152
2025-06-05	27.700	28.300	27.600	27.900	25.448	104,002
2025-06-04	27.050	27.800	27.050	27.350	24.946	68,250
2025-06-03	26.950	27.300	26.900	27.100	24.718	47,355
2025-06-02	27.850	27.850	27.000	27.000	24.627	93,450
2025-05-29	28.800	28.800	28.100	28.200	25.722	120,955
2025-05-28	29.500	30.200	28.800	28.800	26.269	87,177
2025-05-27	29.850	30.300	29.450	29.450	26.862	86,100
2025-05-26	29.800	29.800	29.250	29.350	26.771	50,663
2025-05-23	30.100	30.700	29.950	30.000	27.363	49,350
2025-05-22	30.650	30.650	30.050	30.300	27.637	26,691
2025-05-21	30.200	30.900	29.800	30.450	27.774	84,315
2025-05-20	31.650	31.650	30.200	30.300	27.637	87,465
2025-05-19	32.200	32.200	30.600	30.650	27.956	95,550
2025-05-16	31.100	31.650	31.000	31.100	28.367	97,807
2025-05-15	31.750	31.850	30.850	31.100	28.367	106,075
2025-05-14	31.500	31.950	31.500	31.800	29.005	91,354
2025-05-13	32.450	32.450	31.300	31.450	28.686	113,479
2025-05-12	30.500	32.350	30.450	31.550	28.777	117,600
2025-05-09	31.300	31.300	30.400	30.750	28.048	109,226
2025-05-08	31.350	31.750	31.000	31.100	28.367	135,136
2025-05-07	31.000	31.450	30.750	30.850	28.139	164,955
2025-05-06	31.200	31.800	30.500	30.750	28.048	382,725

← NewerPage 6 of 21 · 1,220 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.