M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	16.100	16.600	16.050	16.150	15.838	125,398
2026-04-27	16.950	16.950	16.050	16.050	15.740	114,922
2026-04-24	17.100	17.250	17.000	17.050	16.721	78,271
2026-04-23	17.400	17.400	17.050	17.100	16.770	19,540
2026-04-22	17.250	17.600	17.250	17.500	17.162	54,642
2026-04-21	17.400	17.700	17.200	17.550	17.211	80,228
2026-04-20	17.700	17.850	16.700	17.500	17.162	624,668
2026-04-17	17.900	17.950	17.750	17.750	17.408	39,003
2026-04-16	18.000	18.000	17.750	17.850	17.506	114,543
2026-04-15	17.850	18.050	17.800	17.800	17.457	59,340
2026-04-14	17.900	18.100	17.750	18.050	17.702	98,100
2026-04-13	17.900	18.100	17.900	17.900	17.555	32,657
2026-04-10	18.150	18.150	17.950	18.000	17.653	32,831
2026-04-09	18.050	18.250	18.000	18.050	17.702	290,012
2026-04-08	17.900	18.300	17.850	18.000	17.653	64,115
2026-04-07	18.000	18.000	17.650	17.950	17.604	51,266
2026-04-02	18.600	18.600	18.050	18.250	17.898	20,100
2026-04-01	18.300	18.450	18.150	18.400	18.045	39,289
2026-03-31	17.750	18.300	17.700	18.250	17.898	56,257
2026-03-30	17.700	17.950	17.700	17.900	17.555	27,186
2026-03-27	17.450	18.200	17.450	17.850	17.506	54,999
2026-03-26	17.700	18.000	17.600	17.700	17.359	47,125
2026-03-25	17.750	17.800	17.700	17.700	17.359	52,303
2026-03-24	18.250	18.250	17.600	17.700	17.359	125,374
2026-03-23	18.350	18.750	18.150	18.200	17.849	84,057
2026-03-20	19.200	19.200	18.850	18.950	18.584	35,721
2026-03-19	19.400	19.400	19.100	19.150	18.781	13,080
2026-03-18	19.350	19.550	19.150	19.450	19.075	34,352
2026-03-17	19.400	19.700	19.350	19.350	18.977	18,466
2026-03-16	19.300	19.450	19.150	19.150	18.781	33,424
2026-03-13	19.750	19.800	19.250	19.300	18.928	26,448
2026-03-12	18.950	19.900	18.950	19.750	19.369	29,083
2026-03-11	19.350	19.600	19.350	19.600	19.222	9,542
2026-03-10	19.200	19.500	19.200	19.400	19.026	18,118
2026-03-09	20.000	20.000	18.550	19.300	18.928	138,554
2026-03-06	20.350	20.700	20.350	20.500	20.105	20,005
2026-03-05	20.550	21.000	20.350	20.600	20.203	71,060
2026-03-04	21.100	21.100	20.550	20.550	20.154	85,424
2026-03-03	21.900	21.900	21.500	21.500	21.085	92,602
2026-03-02	22.800	22.800	21.850	22.150	21.723	43,558
2026-02-26	22.400	22.600	22.200	22.500	22.066	32,245
2026-02-25	22.800	23.000	22.150	22.450	22.017	73,684
2026-02-24	22.800	22.950	22.450	22.800	22.360	29,948
2026-02-23	22.350	22.850	22.300	22.800	22.360	52,609
2026-02-11	21.950	22.350	21.950	22.350	21.919	32,100
2026-02-10	22.150	22.250	22.000	22.100	21.674	37,124
2026-02-09	22.200	22.950	22.000	22.150	21.723	58,068
2026-02-06	22.200	22.750	22.050	22.300	21.870	40,159
2026-02-05	22.000	22.200	22.000	22.100	21.674	16,072
2026-02-04	22.000	22.250	22.000	22.100	21.674	22,153
2026-02-03	22.050	22.400	22.000	22.000	21.576	33,446
2026-02-02	22.200	22.300	22.050	22.200	21.772	13,245
2026-01-30	22.250	22.550	22.200	22.200	21.772	24,466
2026-01-29	22.150	22.700	22.150	22.200	21.772	17,000
2026-01-28	22.850	22.850	22.100	22.100	21.674	45,293
2026-01-27	22.800	23.050	22.550	22.550	22.115	28,459
2026-01-26	23.250	23.250	22.500	22.750	22.311	78,755
2026-01-23	23.200	23.200	22.750	23.150	22.703	59,508
2026-01-22	23.700	23.700	23.200	23.200	22.752	19,174
2026-01-21	23.300	23.600	23.000	23.500	23.047	55,512

← NewerPage 3 of 5 · 243 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.