M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22.250	22.400	22.200	22.300	21.870	74,191
2025-10-22	22.500	22.800	22.250	22.250	21.821	125,923
2025-10-21	23.100	23.200	22.600	22.600	22.164	94,656
2025-10-20	23.800	23.800	23.000	23.250	22.801	79,586
2025-10-17	23.600	23.800	23.550	23.800	23.341	15,953
2025-10-16	24.250	24.250	23.350	23.500	23.047	22,230
2025-10-15	24.150	24.150	23.550	23.550	23.096	15,002
2025-10-14	23.600	24.350	23.200	23.400	22.949	67,484
2025-10-13	22.450	23.850	22.450	23.600	23.145	69,476
2025-10-09	25.100	25.100	24.200	24.350	23.880	43,410
2025-10-08	24.950	25.000	24.450	24.600	24.125	12,225
2025-10-07	25.000	25.250	24.950	25.000	24.518	53,225
2025-10-03	25.950	25.950	24.800	25.250	24.763	79,965
2025-10-02	23.650	26.000	23.650	25.600	25.106	180,067
2025-10-01	23.750	23.850	23.500	23.750	23.292	43,663
2025-09-30	24.500	24.800	23.500	23.700	23.243	252,976
2025-09-26	25.050	25.050	24.450	24.800	24.322	170,494
2025-09-25	25.200	25.550	25.200	25.200	24.714	23,115
2025-09-24	25.050	25.300	24.900	24.950	24.469	67,203
2025-09-23	25.050	25.450	25.050	25.100	24.616	80,226
2025-09-22	25.350	25.500	25.300	25.300	24.812	42,650
2025-09-19	25.350	25.400	25.100	25.350	24.861	59,334
2025-09-18	25.750	25.750	25.400	25.450	24.959	34,475
2025-09-17	25.550	25.800	25.500	25.500	25.008	25,217
2025-09-16	26.200	26.200	25.500	25.500	25.008	67,819
2025-09-15	26.400	26.650	25.900	26.000	25.498	47,255
2025-09-12	25.950	26.400	25.500	26.300	25.793	256,518
2025-09-11	25.700	25.700	25.500	25.500	25.008	26,146
2025-09-10	25.900	25.900	25.450	25.800	25.302	45,452
2025-09-09	25.700	25.950	25.700	25.950	25.449	19,079
2025-09-08	26.100	26.300	26.000	26.150	25.646	20,654
2025-09-05	25.900	26.450	25.900	26.100	25.596	49,400
2025-09-04	26.200	26.600	26.000	26.000	25.498	27,126
2025-09-03	26.100	26.150	25.700	26.000	25.498	35,482
2025-09-02	25.350	26.100	25.350	25.950	25.449	85,028
2025-09-01	25.950	26.000	25.450	25.600	25.106	43,888
2025-08-29	26.100	26.250	25.600	25.700	25.204	42,669
2025-08-28	26.100	26.450	26.100	26.100	25.596	24,730
2025-08-27	26.250	26.250	25.000	25.950	25.449	86,675
2025-08-26	26.450	26.550	26.250	26.250	25.744	37,044
2025-08-25	26.300	26.450	26.300	26.350	25.842	28,000
2025-08-22	27.300	27.300	26.250	26.250	25.744	39,177
2025-08-21	26.300	26.450	26.200	26.250	25.744	18,550
2025-08-20	26.500	26.500	26.150	26.300	25.793	35,457
2025-08-19	26.400	26.650	26.250	26.450	25.940	38,085
2025-08-18	26.650	26.750	26.600	26.650	26.136	15,070
2025-08-15	27.100	27.100	26.500	26.650	26.136	27,158
2025-08-14	26.550	26.950	26.500	26.700	26.185	33,279
2025-08-13	27.300	27.300	26.700	26.700	26.185	27,646
2025-08-12	26.850	27.150	26.850	26.850	26.332	12,014
2025-08-11	26.700	26.950	26.650	26.850	26.332	37,957
2025-08-08	27.000	27.250	26.650	26.650	26.136	59,245
2025-08-07	27.250	27.450	27.000	27.250	26.724	30,142
2025-08-06	28.300	28.500	28.100	28.450	26.724	54,062
2025-08-05	28.200	28.500	28.150	28.300	26.583	75,515
2025-08-04	27.850	28.150	27.500	27.950	26.255	47,512
2025-08-01	27.700	27.900	27.450	27.600	25.926	34,592
2025-07-31	28.050	28.200	28.000	28.050	26.349	16,322
2025-07-30	28.050	28.250	27.900	28.100	26.396	15,969
2025-07-29	27.950	28.000	27.650	27.850	26.161	19,061

← NewerPage 5 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.