M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	24.050	24.050	23.650	23.750	23.292	25,223
2026-01-19	23.250	23.800	23.150	23.700	23.243	121,812
2026-01-16	22.400	24.050	22.400	23.900	23.439	423,586
2026-01-15	22.000	22.000	21.750	21.900	21.478	31,226
2026-01-14	21.700	22.200	21.250	21.800	21.379	107,276
2026-01-13	21.750	21.750	21.300	21.450	21.036	48,412
2026-01-12	21.500	21.750	21.450	21.500	21.085	30,962
2026-01-09	21.850	21.850	21.450	21.500	21.085	39,023
2026-01-08	21.900	21.900	21.300	21.450	21.036	70,258
2026-01-07	21.350	21.950	21.200	21.450	21.036	44,102
2026-01-06	21.700	21.700	21.100	21.350	20.938	88,652
2026-01-05	21.850	21.850	21.000	21.700	21.281	50,298
2026-01-02	22.100	22.200	21.900	21.900	21.478	392,484
2025-12-31	22.050	22.100	21.900	21.900	21.478	109,028
2025-12-30	21.700	22.350	21.700	22.050	21.625	27,496
2025-12-29	22.350	22.350	21.700	21.900	21.478	34,740
2025-12-26	21.800	21.900	21.650	21.700	21.281	48,171
2025-12-24	22.750	22.750	21.850	21.900	21.478	39,389
2025-12-23	22.200	22.200	22.100	22.100	21.674	8,303
2025-12-22	22.200	22.200	22.050	22.200	21.772	11,217
2025-12-19	22.650	22.650	22.200	22.200	21.772	2,513
2025-12-18	22.050	22.300	22.050	22.150	21.723	5,301
2025-12-17	22.000	22.500	22.000	22.050	21.625	14,570
2025-12-16	22.250	22.350	21.850	22.000	21.576	34,861
2025-12-15	22.350	22.500	22.350	22.400	21.968	11,225
2025-12-12	22.250	22.350	22.100	22.350	21.919	21,756
2025-12-11	22.500	22.500	22.100	22.250	21.821	24,567
2025-12-10	22.450	22.700	22.350	22.350	21.919	55,190
2025-12-09	22.800	22.800	22.600	22.600	22.164	7,082
2025-12-08	22.650	22.650	22.500	22.600	22.164	17,248
2025-12-05	22.950	22.950	22.650	22.650	22.213	17,000
2025-12-04	22.750	22.900	22.750	22.900	22.458	6,358
2025-12-03	23.100	23.100	22.750	22.750	22.311	23,108
2025-12-02	22.950	23.100	22.700	22.800	22.360	67,163
2025-12-01	22.750	22.850	22.700	22.700	22.262	6,242
2025-11-28	22.950	22.950	22.700	22.750	22.311	6,247
2025-11-27	22.400	23.000	22.400	23.000	22.556	67,943
2025-11-26	22.750	22.850	22.650	22.700	22.262	8,000
2025-11-25	22.900	22.900	22.150	22.650	22.213	39,575
2025-11-24	22.300	22.700	22.200	22.300	21.870	35,261
2025-11-21	22.850	22.950	22.550	22.550	22.115	24,307
2025-11-20	22.900	23.000	22.800	23.000	22.556	33,293
2025-11-19	22.700	22.950	22.650	22.950	22.507	18,814
2025-11-18	22.650	22.950	22.600	22.650	22.213	36,200
2025-11-17	22.950	23.000	22.800	23.000	22.556	16,257
2025-11-14	22.250	23.050	22.250	22.950	22.507	26,253
2025-11-13	23.400	23.450	22.800	22.900	22.458	30,100
2025-11-12	22.300	22.700	22.300	22.650	22.213	209,260
2025-11-11	22.150	22.300	22.150	22.300	21.870	23,272
2025-11-10	22.000	22.350	21.700	22.200	21.772	122,771
2025-11-07	23.150	23.150	21.900	22.350	21.919	167,378
2025-11-06	23.450	23.800	23.450	23.550	23.096	16,070
2025-11-05	23.850	24.250	23.650	23.650	23.194	46,282
2025-11-04	24.250	24.450	23.850	24.450	23.978	8,249
2025-11-03	24.500	24.500	23.700	24.250	23.782	39,174
2025-10-31	24.400	24.700	23.600	24.700	24.224	71,498
2025-10-30	24.150	24.950	23.500	24.400	23.929	207,339
2025-10-29	22.500	24.550	22.500	24.500	24.027	399,870
2025-10-28	22.150	22.450	22.050	22.350	21.919	263,208
2025-10-27	22.350	22.350	22.050	22.200	21.772	99,774

← NewerPage 4 of 21 · 1,213 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.