Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	33.800	34.150	31.250	31.750	28.960	277,265
2025-05-02	34.900	35.050	33.050	33.800	30.829	582,181
2025-04-30	33.650	34.950	32.650	34.050	31.058	1,313,829
2025-04-29	28.950	31.800	28.950	31.800	29.005	385,459
2025-04-28	28.550	29.100	28.550	28.950	26.406	78,907
2025-04-25	29.100	29.150	28.500	28.900	26.360	63,315
2025-04-24	28.600	29.150	28.100	28.200	25.722	85,114
2025-04-23	27.800	28.500	27.800	28.300	25.813	127,107
2025-04-22	26.750	27.800	26.750	27.450	25.038	71,401
2025-04-21	28.500	28.550	28.000	28.000	25.539	121,852
2025-04-18	28.450	28.750	28.350	28.400	25.904	44,257
2025-04-17	27.950	28.850	27.950	28.400	25.904	52,967
2025-04-16	28.550	29.200	28.400	28.400	25.904	134,401
2025-04-15	26.700	28.700	26.700	28.550	26.041	232,161
2025-04-14	26.050	27.800	26.000	26.150	23.852	148,226
2025-04-11	23.600	26.150	23.600	25.500	23.259	176,180
2025-04-10	25.400	25.550	25.000	25.550	23.304	215,145
2025-04-09	23.600	23.850	23.250	23.250	21.207	419,160
2025-04-08	25.800	26.550	25.800	25.800	23.533	363,414
2025-04-07	28.650	28.650	28.650	28.650	26.132	33,607
2025-04-02	31.400	31.900	31.000	31.800	29.005	105,105
2025-04-01	30.600	31.800	30.000	31.400	28.640	258,457
2025-03-31	32.350	32.450	30.150	30.200	27.546	678,405
2025-03-28	36.150	36.400	33.150	33.500	30.556	564,438
2025-03-27	37.500	37.500	36.700	36.700	33.475	222,337
2025-03-26	38.150	38.150	37.500	37.650	34.341	81,637
2025-03-25	38.800	38.800	38.000	38.050	34.706	87,789
2025-03-24	39.500	39.500	38.700	38.700	35.299	101,117
2025-03-21	39.000	39.050	38.800	38.850	35.436	44,764
2025-03-20	39.400	39.500	39.000	39.200	35.755	68,092
2025-03-19	38.900	38.900	38.550	38.650	35.253	32,865
2025-03-18	38.700	39.000	38.700	38.900	35.481	21,525
2025-03-17	38.550	39.450	38.550	38.700	35.299	39,934
2025-03-14	38.350	38.750	38.050	38.500	35.116	50,142
2025-03-13	38.950	38.950	38.100	38.300	34.934	91,378
2025-03-12	39.450	39.450	38.800	38.850	35.436	68,373
2025-03-11	38.050	39.150	38.050	39.150	35.709	39,913
2025-03-10	39.800	40.000	38.500	38.950	35.527	208,095
2025-03-07	39.500	39.650	39.000	39.400	35.937	41,949
2025-03-06	40.500	41.250	39.500	39.600	36.120	243,901
2025-03-05	38.900	40.500	38.900	40.200	36.667	131,995
2025-03-04	38.150	39.000	38.000	38.900	35.481	88,515
2025-03-03	39.900	39.900	38.850	38.850	35.436	142,805
2025-02-27	40.000	40.700	39.950	40.050	36.530	120,020
2025-02-26	39.900	40.400	39.900	39.950	36.439	63,105
2025-02-25	40.400	40.400	39.900	39.900	36.393	60,020
2025-02-24	40.700	40.700	40.400	40.500	36.941	65,205
2025-02-21	40.550	40.900	40.300	40.850	37.260	120,764
2025-02-20	39.850	40.850	39.850	40.200	36.667	185,272
2025-02-19	39.800	40.600	39.750	40.000	36.485	209,475
2025-02-18	39.950	40.000	39.300	39.500	36.028	57,229
2025-02-17	39.500	39.950	39.500	39.800	36.302	71,568
2025-02-14	40.000	40.000	39.300	39.450	35.983	117,757
2025-02-13	39.000	39.550	39.000	39.500	36.028	107,152
2025-02-12	38.550	39.500	38.550	38.650	35.253	93,660
2025-02-11	39.000	39.050	38.500	38.500	35.116	124,425
2025-02-10	39.600	39.600	37.800	39.000	35.572	126,627
2025-02-07	39.500	39.800	39.300	39.750	36.256	44,403
2025-02-06	39.400	39.650	39.050	39.500	36.028	71,464
2025-02-05	38.500	39.350	38.050	38.950	35.527	201,705

← NewerPage 7 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.