Man Zai Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	47.000	47.300	46.000	46.000	41.957	153,300
2024-10-29	47.000	47.400	46.550	46.600	42.505	247,800
2024-10-28	48.950	48.950	47.300	47.300	43.143	341,250
2024-10-25	48.850	48.900	48.450	48.600	44.329	137,550
2024-10-24	49.300	49.400	48.300	48.550	44.283	240,450
2024-10-23	49.550	49.650	48.800	49.000	44.694	234,150
2024-10-22	49.200	49.450	48.900	49.200	44.876	133,350
2024-10-21	48.900	49.500	48.900	49.200	44.876	138,600
2024-10-18	50.600	51.100	48.800	48.800	44.511	323,400
2024-10-17	49.200	50.200	49.200	49.700	45.332	342,300
2024-10-16	48.800	49.450	48.800	48.850	44.557	197,400
2024-10-15	48.800	49.400	48.600	48.700	44.420	243,600
2024-10-14	48.550	48.850	48.050	48.400	44.146	231,000
2024-10-11	48.500	50.300	48.350	48.450	44.192	403,200
2024-10-09	50.000	50.300	48.100	48.300	44.055	993,300
2024-10-08	50.900	50.900	50.300	50.700	46.244	180,600
2024-10-07	50.700	51.800	50.700	51.000	46.518	315,000
2024-10-04	51.400	51.400	50.200	50.300	45.879	324,450
2024-10-01	52.000	52.300	51.100	51.400	46.883	248,850
2024-09-30	52.500	52.600	51.600	51.700	47.156	316,050
2024-09-27	53.700	54.000	52.200	52.700	48.068	862,050
2024-09-26	52.700	54.700	52.000	53.500	48.798	2,284,800
2024-09-25	52.700	53.100	52.200	52.500	47.886	393,750
2024-09-24	52.600	52.700	51.300	51.900	47.339	303,450
2024-09-23	52.900	52.900	52.300	52.400	47.795	287,700
2024-09-20	53.300	53.800	52.300	52.300	47.704	751,800
2024-09-19	50.500	54.200	50.100	53.100	48.433	2,313,150
2024-09-18	50.600	50.900	49.750	49.750	45.378	276,150
2024-09-16	50.000	50.800	50.000	50.500	46.062	227,850
2024-09-13	50.300	51.000	49.700	50.000	45.606	262,500
2024-09-12	49.450	49.900	49.000	49.700	45.332	403,200
2024-09-11	48.600	49.300	47.550	48.250	44.010	298,200
2024-09-10	50.400	50.800	47.500	48.000	43.781	501,900
2024-09-09	48.300	49.750	48.100	49.750	45.378	312,900
2024-09-06	50.500	51.400	49.500	49.550	45.195	646,800
2024-09-05	50.100	52.500	49.000	49.500	45.150	850,500
2024-09-04	48.900	50.300	47.100	49.550	45.195	727,650
2024-09-03	54.900	54.900	51.100	51.100	46.609	2,367,750
2024-09-02	49.800	54.400	49.800	54.400	49.619	2,444,400
2024-08-30	49.550	50.200	49.500	49.500	45.150	150,150
2024-08-29	48.850	49.850	48.850	49.450	45.104	175,350
2024-08-28	50.500	50.500	49.550	49.700	45.332	194,250
2024-08-27	49.700	50.800	49.250	50.100	45.697	164,850
2024-08-26	49.100	50.400	49.100	49.600	45.241	357,000
2024-08-23	48.300	49.000	48.300	49.000	44.694	261,450
2024-08-22	50.000	50.300	49.000	49.000	44.694	567,000
2024-08-21	53.100	54.900	53.000	53.400	45.475	691,267
2024-08-20	54.100	54.400	53.100	53.100	45.220	434,385
2024-08-19	54.500	54.600	53.300	53.500	45.561	479,587
2024-08-16	54.000	54.500	53.500	54.200	46.157	757,417
2024-08-15	53.000	53.600	52.200	53.200	45.305	587,632
2024-08-14	52.400	53.100	52.400	52.700	44.879	546,840
2024-08-13	51.300	52.500	50.400	52.000	44.283	534,712
2024-08-12	50.500	51.000	49.600	51.000	43.432	512,662
2024-08-09	49.300	51.000	49.200	49.250	41.941	877,590
2024-08-08	47.850	49.050	47.650	48.100	40.962	515,970
2024-08-07	44.600	49.050	44.600	49.000	41.728	811,440
2024-08-06	47.000	48.200	42.100	44.600	37.981	1,232,595
2024-08-05	48.650	49.050	46.750	46.750	39.812	904,050
2024-08-02	52.900	53.000	51.900	51.900	44.198	543,532

← NewerPage 9 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.