M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	46.500	46.700	46.200	46.700	43.646	22,100
2024-01-25	47.000	47.450	46.500	46.500	43.459	52,069
2024-01-24	47.350	47.550	47.100	47.150	44.066	32,000
2024-01-23	47.400	48.000	47.150	47.750	44.627	17,011
2024-01-22	48.350	48.450	47.400	48.000	44.860	31,000
2024-01-19	47.200	48.050	46.900	47.800	44.674	28,060
2024-01-18	46.600	47.150	46.500	47.150	44.066	22,000
2024-01-17	47.450	47.500	46.350	46.700	43.646	54,114
2024-01-16	47.800	48.000	47.250	47.450	44.346	41,000
2024-01-15	47.900	48.000	47.400	47.850	44.720	111,027
2024-01-12	47.550	48.000	47.300	47.650	44.533	21,000
2024-01-11	48.000	48.100	47.600	48.000	44.860	23,000
2024-01-10	48.800	48.800	47.650	48.050	44.907	26,000
2024-01-09	48.050	49.050	47.600	48.200	45.047	65,010
2024-01-08	49.350	49.700	49.000	49.250	46.029	25,029
2024-01-05	50.300	50.300	49.300	49.550	46.309	47,000
2024-01-04	50.400	50.400	50.000	50.300	47.010	9,000
2024-01-03	50.400	50.400	49.600	50.200	46.917	22,282
2024-01-02	50.400	50.400	50.000	50.300	47.010	20,100
2023-12-29	50.200	50.400	49.900	50.400	47.104	28,033
2023-12-28	50.700	50.700	50.000	50.400	47.104	22,154
2023-12-27	50.700	50.700	49.550	50.200	46.917	31,046
2023-12-26	50.400	50.500	49.500	50.500	47.197	63,000
2023-12-25	50.200	50.300	49.700	50.000	46.730	12,000
2023-12-22	50.600	50.600	49.700	50.200	46.917	6,000
2023-12-21	49.250	50.800	49.250	50.100	46.823	52,003
2023-12-20	50.000	50.800	50.000	50.300	47.010	63,000
2023-12-19	49.500	49.800	49.000	49.600	46.356	46,000
2023-12-18	50.100	50.100	49.400	49.800	46.543	38,000
2023-12-15	50.800	50.800	49.500	49.650	46.403	39,000
2023-12-14	50.200	50.400	49.400	50.000	46.730	45,177
2023-12-13	49.550	49.800	49.300	49.750	46.496	22,000
2023-12-12	50.000	50.000	49.400	49.550	46.309	38,000
2023-12-11	49.500	50.600	49.350	49.500	46.262	49,101
2023-12-08	48.350	50.800	48.300	50.000	46.730	144,435
2023-12-07	48.400	48.500	47.650	48.400	45.234	50,258
2023-12-06	48.200	48.800	47.000	48.400	45.234	41,145
2023-12-05	48.200	48.750	48.050	48.600	45.421	53,010
2023-12-04	48.900	49.000	48.250	48.700	45.515	61,180
2023-12-01	48.950	49.050	47.550	48.950	45.748	101,179
2023-11-30	48.100	49.400	46.500	48.950	45.748	119,099
2023-11-29	45.250	48.400	45.000	48.100	44.954	204,192
2023-11-28	45.600	45.600	45.000	45.250	42.290	52,137
2023-11-27	45.700	45.700	45.100	45.250	42.290	16,005
2023-11-24	45.450	45.500	44.700	45.200	42.244	22,001
2023-11-23	45.000	45.450	44.100	45.050	42.103	25,051
2023-11-22	43.900	44.500	43.250	44.500	41.589	35,275
2023-11-21	43.900	43.900	43.150	43.800	40.935	40,147
2023-11-20	43.800	43.800	43.000	43.500	40.655	16,003
2023-11-17	43.100	43.150	42.650	43.100	40.281	26,002
2023-11-16	43.250	43.450	42.950	43.000	40.188	9,000
2023-11-15	43.450	43.450	42.600	43.000	40.188	35,035
2023-11-14	42.900	42.950	42.100	42.400	39.627	22,000
2023-11-13	42.300	42.300	41.550	41.750	39.019	28,037
2023-11-10	43.400	43.400	42.250	42.250	39.487	28,151
2023-11-09	43.100	43.600	42.800	42.900	40.094	16,077
2023-11-08	43.150	43.600	43.100	43.100	40.281	30,052
2023-11-07	42.700	43.200	42.650	43.000	40.188	23,075
2023-11-06	42.300	42.850	42.250	42.550	39.767	44,139
2023-11-03	41.250	44.400	40.600	43.200	40.374	120,264

← NewerPage 12 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.3019 TWD
2025-08-07	1.2000 TWD
2024-08-08	0.2932 TWD
2023-08-31	1.4903 TWD
2022-08-22	0.6955 TWD
2021-07-21	2.9805 TWD
2020-08-05	4.0733 TWD
2019-06-26	2.9805 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.