M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	28.000	28.000	27.950	27.950	26.255	17,300
2025-07-25	27.750	28.100	27.300	27.800	26.114	70,393
2025-07-24	27.600	27.950	27.600	27.750	26.067	47,391
2025-07-23	27.400	27.650	27.300	27.600	25.926	29,155
2025-07-22	27.550	27.650	27.000	27.300	25.644	44,578
2025-07-21	27.600	27.750	27.600	27.750	26.067	16,183
2025-07-18	27.400	27.650	27.400	27.500	25.832	20,061
2025-07-17	27.350	27.600	27.300	27.400	25.738	33,003
2025-07-16	27.250	27.700	27.250	27.500	25.832	26,151
2025-07-15	27.800	27.800	27.300	27.300	25.644	35,603
2025-07-14	27.700	27.750	27.600	27.750	26.067	23,407
2025-07-11	27.550	27.700	27.550	27.600	25.926	14,010
2025-07-10	27.950	28.000	27.700	27.700	26.020	11,383
2025-07-09	27.450	28.100	27.350	27.700	26.020	12,672
2025-07-08	27.900	28.000	27.900	28.000	26.302	8,010
2025-07-07	28.500	28.900	28.250	28.350	26.630	18,068
2025-07-04	28.950	29.150	28.450	28.950	27.194	84,384
2025-07-03	28.250	29.000	28.200	28.700	26.959	93,883
2025-07-02	27.200	28.350	27.200	28.200	26.489	126,932
2025-07-01	26.700	27.900	26.700	27.200	25.550	88,057
2025-06-30	26.550	27.100	26.500	26.700	25.080	41,260
2025-06-27	26.700	27.000	26.450	26.850	25.221	46,368
2025-06-26	26.950	27.000	26.500	26.700	25.080	36,303
2025-06-25	27.000	27.000	26.500	26.650	25.033	13,302
2025-06-24	26.500	26.800	26.300	26.800	25.174	63,132
2025-06-23	26.000	26.400	25.800	26.250	24.658	16,294
2025-06-20	26.000	26.200	25.900	25.950	24.376	44,162
2025-06-19	26.250	26.600	26.000	26.000	24.423	64,245
2025-06-18	26.750	26.750	26.200	26.750	25.127	45,166
2025-06-17	26.200	26.600	26.200	26.600	24.987	28,876
2025-06-16	26.350	26.350	26.100	26.200	24.611	57,824
2025-06-13	27.000	27.000	26.350	26.500	24.893	97,207
2025-06-12	27.250	27.300	26.900	27.050	25.409	88,933
2025-06-11	27.300	27.350	27.050	27.200	25.550	45,952
2025-06-10	27.500	27.700	27.250	27.350	25.691	105,149
2025-06-09	27.850	27.900	27.200	27.300	25.644	37,179
2025-06-06	27.500	27.950	27.500	27.800	26.114	31,197
2025-06-05	28.100	28.100	27.600	27.850	26.161	25,460
2025-06-04	26.950	28.000	26.950	27.650	25.973	95,514
2025-06-03	27.400	27.650	26.900	26.900	25.268	68,278
2025-06-02	27.900	27.900	27.300	27.350	25.691	110,160
2025-05-29	28.100	28.200	27.900	28.200	26.489	13,216
2025-05-28	28.350	28.400	27.800	28.100	26.396	41,236
2025-05-27	28.150	28.250	28.050	28.050	26.349	50,100
2025-05-26	28.100	28.500	28.000	28.200	26.489	59,557
2025-05-23	28.000	28.400	28.000	28.200	26.489	63,673
2025-05-22	28.150	28.150	27.950	28.000	26.302	90,157
2025-05-21	28.600	28.600	27.850	28.200	26.489	179,500
2025-05-20	28.400	28.650	28.350	28.600	26.865	38,056
2025-05-19	28.750	28.800	28.450	28.600	26.865	88,453
2025-05-16	28.250	28.750	28.250	28.750	27.006	68,511
2025-05-15	29.050	29.050	28.200	28.700	26.959	79,317
2025-05-14	29.000	29.100	28.700	28.950	27.194	95,332
2025-05-13	29.250	29.650	28.850	28.900	27.147	90,808
2025-05-12	29.250	29.250	28.850	29.000	27.241	69,690
2025-05-09	29.250	29.250	28.950	29.000	27.241	25,177
2025-05-08	28.800	29.000	28.550	28.600	26.865	48,239
2025-05-07	28.700	28.850	28.300	28.600	26.865	64,259
2025-05-06	28.750	28.800	28.600	28.600	26.865	57,947
2025-05-05	30.400	30.400	28.000	28.500	26.771	98,784

← NewerPage 6 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.