M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	17.600	17.600	16.400	17.100	16.770	106,000
2026-07-23	17.300	17.400	17.300	17.400	17.064	17,480
2026-07-22	17.450	17.700	17.400	17.500	17.162	67,300
2026-07-21	17.150	17.450	17.150	17.450	17.113	59,006
2026-07-20	17.150	17.350	16.900	17.000	16.672	102,300
2026-07-17	17.650	17.750	16.750	16.950	16.623	94,272
2026-07-16	17.700	18.450	17.550	17.750	17.408	47,530
2026-07-15	16.700	17.750	16.650	17.300	16.966	67,949
2026-07-14	17.600	17.600	16.350	16.850	16.525	55,593
2026-07-13	17.250	17.600	17.250	17.500	17.162	47,446
2026-07-09	17.200	17.500	17.200	17.450	17.113	49,693
2026-07-08	17.150	17.500	17.100	17.500	17.162	51,823
2026-07-07	17.300	17.450	17.100	17.150	16.819	56,005
2026-07-06	17.400	17.450	17.050	17.300	16.966	69,112
2026-07-03	17.250	17.850	17.050	17.400	17.064	125,213
2026-07-02	17.500	17.600	17.100	17.250	16.917	144,871
2026-07-01	16.650	18.300	16.450	17.500	17.162	510,112
2026-06-30	16.150	16.950	16.150	16.650	16.329	63,262
2026-06-29	16.000	16.600	15.900	16.150	15.838	35,231
2026-06-26	15.900	16.050	15.900	16.000	15.691	37,500
2026-06-25	16.000	16.150	15.850	16.100	15.789	25,001
2026-06-24	15.800	16.000	15.800	16.000	15.691	29,908
2026-06-23	15.600	15.750	15.500	15.600	15.299	27,017
2026-06-22	15.800	15.800	15.600	15.600	15.299	25,250
2026-06-18	15.900	15.900	15.500	15.550	15.250	82,971
2026-06-17	16.000	16.150	15.850	15.900	15.593	39,189
2026-06-16	16.300	16.300	15.950	16.000	15.691	42,300
2026-06-15	16.250	16.500	16.100	16.200	15.887	56,321
2026-06-12	16.300	16.300	16.000	16.100	15.789	54,173
2026-06-11	16.150	16.300	15.600	16.000	15.691	128,655
2026-06-10	15.600	15.900	15.350	15.450	15.152	109,136
2026-06-09	15.450	15.700	15.300	15.550	15.250	29,428
2026-06-08	14.900	15.800	14.900	15.600	15.299	51,548
2026-06-05	16.450	16.650	16.200	16.400	16.084	25,120
2026-06-04	16.250	16.450	16.100	16.450	16.133	67,187
2026-06-03	16.100	16.400	16.000	16.250	15.937	80,421
2026-06-02	16.350	16.500	16.000	16.100	15.789	66,482
2026-06-01	16.500	16.600	16.000	16.200	15.887	88,700
2026-05-29	16.000	16.850	16.000	16.500	16.182	196,794
2026-05-28	16.750	16.800	15.600	16.000	15.691	292,285
2026-05-27	16.850	17.300	16.150	16.500	16.182	952,009
2026-05-26	14.450	15.950	14.450	15.950	15.642	308,056
2026-05-25	14.400	14.500	14.100	14.500	14.220	91,316
2026-05-22	14.300	14.300	14.000	14.100	13.828	67,306
2026-05-21	14.500	14.500	14.050	14.200	13.926	481,070
2026-05-20	14.500	15.200	13.750	14.200	13.926	297,202
2026-05-19	14.400	14.450	14.350	14.450	14.171	538,113
2026-05-18	13.850	13.950	12.600	13.150	12.896	324,378
2026-05-15	14.150	14.150	13.800	13.950	13.681	198,353
2026-05-14	15.150	15.150	14.000	14.150	13.877	232,576
2026-05-13	15.200	15.300	15.100	15.200	14.907	59,000
2026-05-12	15.500	15.500	15.250	15.300	15.005	34,315
2026-05-11	15.550	15.600	15.300	15.500	15.201	63,199
2026-05-08	15.700	15.700	15.350	15.550	15.250	46,820
2026-05-07	15.450	15.650	15.400	15.650	15.348	58,115
2026-05-06	15.400	15.500	15.200	15.450	15.152	69,676
2026-05-05	15.750	15.750	15.100	15.450	15.152	152,318
2026-05-04	16.050	16.100	15.750	15.750	15.446	54,837
2026-04-30	16.000	16.200	15.850	15.850	15.544	31,689
2026-04-29	16.200	16.300	15.500	16.050	15.740	85,217

← NewerPage 2 of 21 · 1,218 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.