Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	37.700	38.300	37.700	38.000	34.660	57,757
2025-02-03	38.050	38.050	36.350	37.750	34.432	132,405
2025-01-22	38.150	38.300	37.800	38.050	34.706	133,350
2025-01-21	37.650	38.150	37.650	38.050	34.706	53,550
2025-01-20	38.600	38.600	37.750	38.100	34.752	79,800
2025-01-17	39.100	39.100	38.400	38.500	35.116	115,500
2025-01-16	39.400	40.000	39.050	39.450	35.983	109,200
2025-01-15	39.200	39.400	38.300	39.400	35.937	84,000
2025-01-14	37.200	39.000	37.200	39.000	35.572	143,850
2025-01-13	39.000	39.000	36.850	37.800	34.478	316,050
2025-01-10	39.000	39.400	38.700	39.000	35.572	165,900
2025-01-09	40.250	40.500	39.000	39.000	35.572	265,650
2025-01-08	41.400	41.400	40.200	40.500	36.941	72,450
2025-01-07	40.850	41.450	40.850	41.000	37.397	113,400
2025-01-06	40.150	41.500	40.150	40.800	37.214	127,050
2025-01-03	41.150	41.150	39.750	39.750	36.256	141,750
2025-01-02	41.200	41.950	40.800	40.800	37.214	103,950
2024-12-31	41.100	41.400	40.500	41.200	37.579	122,850
2024-12-30	41.100	41.300	41.000	41.000	37.397	74,550
2024-12-27	41.350	42.750	41.100	41.200	37.579	106,050
2024-12-26	42.500	43.100	41.950	42.050	38.354	176,400
2024-12-25	43.100	44.200	42.250	42.450	38.719	536,550
2024-12-24	40.800	43.450	40.500	42.150	38.446	533,400
2024-12-23	40.350	40.650	40.350	40.500	36.941	60,900
2024-12-20	40.050	41.150	40.050	40.300	36.758	201,600
2024-12-19	40.050	40.350	39.500	40.050	36.530	232,050
2024-12-18	40.300	40.800	40.300	40.550	36.986	92,400
2024-12-17	40.750	41.050	40.450	40.800	37.214	94,500
2024-12-16	41.100	41.700	40.550	40.750	37.169	137,550
2024-12-13	42.900	42.900	40.800	41.100	37.488	345,450
2024-12-12	43.000	43.500	42.650	42.950	39.175	85,050
2024-12-11	42.500	42.800	42.250	42.550	38.810	85,050
2024-12-10	43.200	43.300	42.550	42.550	38.810	166,950
2024-12-09	43.700	43.700	43.050	43.150	39.358	160,650
2024-12-06	44.200	44.350	43.400	43.800	39.951	244,650
2024-12-05	44.750	45.100	44.000	44.200	40.315	117,600
2024-12-04	44.450	45.350	44.450	45.100	41.136	150,150
2024-12-03	44.300	44.900	44.300	44.450	40.543	115,500
2024-12-02	43.500	44.200	43.500	43.900	40.042	92,400
2024-11-29	43.000	43.850	42.900	43.750	39.905	76,650
2024-11-28	44.150	44.150	42.800	43.200	39.403	195,300
2024-11-27	45.350	45.350	44.100	44.100	40.224	215,250
2024-11-26	45.200	45.700	45.000	45.350	41.364	172,200
2024-11-25	45.200	45.700	45.200	45.200	41.228	162,750
2024-11-22	44.550	45.450	44.550	45.000	41.045	174,300
2024-11-21	44.400	44.600	44.000	44.250	40.361	151,200
2024-11-20	45.000	45.150	44.300	44.350	40.452	97,971
2024-11-19	44.450	45.200	44.300	45.100	41.136	141,750
2024-11-18	44.850	45.250	44.150	44.150	40.270	175,350
2024-11-15	45.000	46.350	45.000	45.400	41.410	255,150
2024-11-14	45.300	46.150	44.900	44.900	40.954	348,600
2024-11-13	44.850	45.350	44.500	44.950	40.999	140,700
2024-11-12	45.450	45.550	44.700	44.750	40.817	154,350
2024-11-11	45.200	45.700	44.200	45.700	41.684	183,750
2024-11-08	46.600	46.700	45.250	45.350	41.364	271,950
2024-11-07	46.400	47.550	46.400	46.500	42.413	207,900
2024-11-06	46.150	46.550	45.800	45.950	41.912	262,500
2024-11-05	45.800	46.700	45.800	46.150	42.094	100,800
2024-11-04	46.150	46.800	45.950	46.000	41.957	113,400
2024-11-01	45.700	46.800	45.550	46.800	42.687	195,300

← NewerPage 8 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.