M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	30.400	30.450	30.250	30.350	28.509	34,190
2025-04-30	30.350	31.550	30.150	30.200	28.368	247,273
2025-04-29	29.700	30.450	29.500	30.200	28.368	140,023
2025-04-28	29.150	29.650	29.150	29.550	27.758	53,944
2025-04-25	29.250	29.650	28.850	29.150	27.382	128,447
2025-04-24	29.500	29.600	28.500	28.500	26.771	123,254
2025-04-23	27.600	29.000	27.600	28.800	27.053	153,034
2025-04-22	26.850	27.600	26.500	26.900	25.268	64,370
2025-04-21	28.200	28.200	27.400	27.500	25.832	106,452
2025-04-18	28.200	28.500	28.050	28.200	26.489	71,086
2025-04-17	28.800	28.800	28.050	28.600	26.865	60,841
2025-04-16	29.200	30.250	28.550	28.950	27.194	189,285
2025-04-15	28.000	29.900	27.950	29.900	28.086	311,960
2025-04-14	26.600	28.200	26.600	27.950	26.255	404,071
2025-04-11	25.850	26.650	25.700	26.400	24.799	651,104
2025-04-10	28.100	29.550	28.100	28.550	26.818	566,127
2025-04-09	26.900	27.000	26.900	26.900	25.268	393,382
2025-04-08	29.850	29.850	29.850	29.850	28.039	132,264
2025-04-07	33.150	33.150	33.150	33.150	31.139	22,801
2025-04-02	36.100	36.800	36.100	36.800	34.568	50,863
2025-04-01	35.700	36.400	35.550	36.100	33.910	127,457
2025-03-31	37.050	37.050	35.500	35.850	33.675	363,502
2025-03-28	38.100	38.400	37.600	37.700	35.413	210,638
2025-03-27	38.700	38.700	37.950	38.100	35.789	256,700
2025-03-26	38.700	38.800	38.600	38.650	36.306	447,403
2025-03-25	38.650	38.900	38.650	38.700	36.353	127,106
2025-03-24	38.800	39.100	38.650	38.650	36.306	138,459
2025-03-21	38.650	39.100	38.550	38.950	36.587	104,111
2025-03-20	38.750	38.850	38.600	38.650	36.306	99,066
2025-03-19	38.850	38.900	38.000	38.700	36.353	162,064
2025-03-18	39.000	39.000	38.850	38.900	36.540	53,356
2025-03-17	39.000	39.000	38.750	38.850	36.493	104,169
2025-03-14	38.850	39.100	38.850	38.900	36.540	139,251
2025-03-13	39.350	39.600	38.800	38.800	36.446	164,416
2025-03-12	39.300	39.650	39.250	39.350	36.963	136,827
2025-03-11	38.950	39.400	38.600	39.300	36.916	143,742
2025-03-10	39.400	39.400	38.650	38.850	36.493	128,781
2025-03-07	39.800	39.800	39.200	39.300	36.916	69,796
2025-03-06	39.900	40.150	39.550	39.600	37.198	142,097
2025-03-05	39.600	39.900	39.600	39.750	37.339	89,311
2025-03-04	39.550	40.000	39.500	39.850	37.433	92,925
2025-03-03	39.850	39.900	39.250	39.500	37.104	81,227
2025-02-27	40.050	40.350	39.750	39.850	37.433	81,495
2025-02-26	40.050	40.300	39.950	40.000	37.574	130,951
2025-02-25	40.800	40.850	39.950	39.950	37.527	389,879
2025-02-24	42.500	42.500	41.000	41.300	38.795	234,203
2025-02-21	42.900	43.350	42.600	42.600	40.016	35,838
2025-02-20	42.850	43.400	42.500	42.900	40.298	84,116
2025-02-19	42.900	43.400	42.800	42.800	40.204	70,332
2025-02-18	43.500	43.500	42.700	42.900	40.298	71,169
2025-02-17	42.950	43.200	42.850	43.050	40.439	60,085
2025-02-14	42.650	43.300	42.300	42.950	40.345	53,100
2025-02-13	42.700	42.700	42.050	42.650	40.063	62,500
2025-02-12	43.750	43.900	42.700	42.900	40.298	69,054
2025-02-11	44.200	44.200	43.100	43.200	40.580	54,135
2025-02-10	44.200	44.400	43.500	43.600	40.955	96,076
2025-02-07	43.150	44.650	43.000	43.950	41.284	241,421
2025-02-06	43.450	43.450	42.500	42.800	40.204	49,179
2025-02-05	41.550	42.550	41.550	42.350	39.781	35,605
2025-02-04	43.800	43.800	41.550	41.550	39.030	50,100

← NewerPage 7 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.