M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	40.550	40.900	40.550	40.900	38.225	19,000
2023-11-01	40.400	40.550	39.900	40.550	37.898	27,232
2023-10-31	40.600	40.600	40.150	40.400	37.758	20,010
2023-10-30	41.050	41.100	40.100	40.100	37.477	36,000
2023-10-27	40.150	40.800	40.050	40.400	37.758	33,000
2023-10-26	40.300	40.700	40.000	40.400	37.758	26,050
2023-10-25	40.100	40.300	40.000	40.300	37.664	10,002
2023-10-24	41.450	41.450	39.500	40.000	37.384	31,000
2023-10-23	41.350	41.400	40.600	40.850	38.178	16,136
2023-10-20	40.600	41.650	40.550	41.650	38.926	15,003
2023-10-19	41.000	41.400	40.550	41.400	38.692	24,000
2023-10-18	41.300	41.450	40.600	41.000	38.318	19,000
2023-10-17	41.450	41.500	41.150	41.300	38.599	15,000
2023-10-16	41.450	41.650	41.100	41.500	38.786	18,003
2023-10-13	41.450	41.900	41.450	41.700	38.973	34,011
2023-10-12	40.950	41.900	40.950	41.550	38.832	62,075
2023-10-11	40.250	41.650	40.250	40.850	38.178	56,000
2023-10-06	39.700	39.700	39.550	39.600	37.010	21,000
2023-10-05	39.900	40.100	39.500	39.900	37.290	22,001
2023-10-04	39.700	40.000	39.300	39.750	37.150	28,000
2023-10-03	40.100	40.100	39.650	39.850	37.244	28,000
2023-10-02	39.800	40.400	39.700	40.000	37.384	35,001
2023-09-28	39.800	40.200	39.650	39.800	37.197	32,192
2023-09-27	39.500	39.950	39.450	39.850	37.244	19,000
2023-09-26	39.600	40.100	39.450	39.650	37.057	23,237
2023-09-25	41.500	41.500	39.800	40.100	37.477	33,002
2023-09-22	39.100	39.600	39.100	39.500	36.916	25,000
2023-09-21	39.000	39.450	39.000	39.450	36.870	44,053
2023-09-20	39.550	39.650	39.200	39.450	36.870	28,000
2023-09-19	39.550	39.650	39.250	39.600	37.010	44,127
2023-09-18	39.600	39.850	39.300	39.550	36.963	27,083
2023-09-15	39.300	39.750	39.050	39.600	37.010	37,215
2023-09-14	40.000	40.000	39.100	39.550	36.963	31,000
2023-09-13	40.350	40.350	39.250	39.500	36.916	19,000
2023-09-12	39.300	39.600	39.200	39.600	37.010	21,175
2023-09-11	39.500	39.850	39.200	39.600	37.010	23,010
2023-09-08	39.650	39.650	39.200	39.600	37.010	58,120
2023-09-07	40.450	40.450	39.200	39.700	37.103	120,000
2023-09-06	40.800	40.850	40.200	40.550	37.898	15,000
2023-09-05	40.600	40.600	40.100	40.150	37.524	38,000
2023-09-04	40.750	41.000	40.300	40.650	37.991	27,008
2023-09-01	40.900	41.250	40.100	40.300	37.664	35,099
2023-08-31	40.350	40.650	40.000	40.050	37.430	93,034
2023-08-30	41.900	41.950	41.000	41.100	37.019	86,026
2023-08-29	40.800	41.100	40.750	41.000	36.929	24,022
2023-08-28	41.050	41.150	40.550	40.650	36.614	49,071
2023-08-25	41.500	41.700	40.600	41.200	37.109	60,447
2023-08-24	42.100	42.100	41.650	41.800	37.650	12,090
2023-08-23	41.450	42.750	41.400	42.100	37.920	46,028
2023-08-22	41.900	42.150	41.500	41.850	37.695	16,056
2023-08-21	42.000	42.850	41.950	42.000	37.830	15,001
2023-08-18	42.150	43.650	41.700	42.350	38.145	32,146
2023-08-17	42.350	42.500	41.500	42.150	37.965	37,030
2023-08-16	42.600	43.500	42.400	42.500	38.280	31,012
2023-08-15	43.900	43.900	42.900	43.150	38.865	39,000
2023-08-14	44.500	44.500	43.700	43.850	39.496	43,379
2023-08-11	45.950	45.950	44.300	45.200	40.712	22,000
2023-08-10	46.100	46.100	45.500	45.850	41.297	11,001
2023-08-09	45.850	46.600	45.750	46.100	41.523	33,091
2023-08-08	47.300	48.150	45.100	46.100	41.523	40,048

← NewerPage 13 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.