M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	42.550	43.900	42.550	42.550	39.969	163,544
2025-01-22	41.950	44.000	41.850	44.000	41.331	196,569
2025-01-21	42.100	42.900	41.700	41.900	39.358	62,875
2025-01-20	41.900	42.950	41.900	42.150	39.593	198,625
2025-01-17	40.900	42.100	40.500	41.550	39.030	125,030
2025-01-16	40.500	40.700	40.000	40.400	37.949	58,000
2025-01-15	40.200	41.100	40.050	40.050	37.621	39,246
2025-01-14	39.750	41.000	39.750	40.550	38.090	80,060
2025-01-13	41.050	41.050	39.500	39.500	37.104	87,283
2025-01-10	41.000	41.000	39.100	40.250	37.809	91,534
2025-01-09	41.550	41.900	40.650	40.750	38.278	63,807
2025-01-08	41.400	42.250	41.400	41.800	39.265	54,066
2025-01-07	41.550	43.000	41.300	41.900	39.358	120,218
2025-01-06	41.250	41.500	40.900	41.150	38.654	52,147
2025-01-03	41.700	41.700	40.650	40.900	38.419	44,150
2025-01-02	41.000	41.200	40.700	40.850	38.372	43,277
2024-12-31	40.650	41.000	40.550	41.000	38.513	47,610
2024-12-30	40.300	41.000	40.300	40.600	38.137	37,001
2024-12-27	41.450	41.450	40.750	40.950	38.466	24,000
2024-12-26	40.900	41.350	40.400	40.750	38.278	42,303
2024-12-25	40.200	42.000	40.200	40.800	38.325	71,633
2024-12-24	39.950	40.850	39.950	40.150	37.715	96,346
2024-12-23	40.600	41.250	40.050	40.200	37.762	70,250
2024-12-20	40.550	41.100	40.200	40.400	37.949	67,120
2024-12-19	41.050	41.650	40.500	40.650	38.184	54,452
2024-12-18	41.150	42.800	40.900	41.500	38.983	81,077
2024-12-17	40.000	41.150	40.000	41.000	38.513	256,001
2024-12-16	40.450	41.000	39.700	40.000	37.574	109,816
2024-12-13	41.200	41.600	40.700	40.700	38.231	70,287
2024-12-12	42.050	42.100	40.500	41.200	38.701	204,017
2024-12-11	41.900	42.550	41.750	42.000	39.452	96,275
2024-12-10	43.200	44.100	42.550	42.550	39.969	72,702
2024-12-09	43.600	43.850	43.150	43.500	40.861	106,622
2024-12-06	43.600	44.450	43.600	43.750	41.096	110,997
2024-12-05	43.400	44.400	43.400	43.600	40.955	81,031
2024-12-04	44.000	44.550	43.650	43.700	41.049	52,025
2024-12-03	43.950	44.750	43.650	44.100	41.425	127,000
2024-12-02	42.950	44.200	42.900	44.000	41.331	117,000
2024-11-29	42.350	43.200	42.100	42.600	40.016	55,059
2024-11-28	42.500	44.250	41.850	42.750	40.157	198,064
2024-11-27	44.000	44.000	41.600	41.850	39.311	210,289
2024-11-26	44.150	44.450	43.250	43.250	40.627	97,146
2024-11-25	43.950	44.550	43.500	44.200	41.519	150,125
2024-11-22	43.950	44.300	43.350	43.500	40.861	100,045
2024-11-21	43.850	44.250	43.000	43.800	41.143	179,657
2024-11-20	44.300	44.300	42.000	43.000	40.392	571,353
2024-11-19	44.800	44.800	42.800	43.200	40.580	666,394
2024-11-18	45.300	45.300	43.200	43.600	40.955	303,441
2024-11-15	46.000	46.000	43.950	43.950	41.284	357,593
2024-11-14	46.000	46.500	44.700	44.700	41.989	304,724
2024-11-13	47.200	47.750	46.200	46.450	43.632	254,177
2024-11-12	48.250	48.600	45.500	47.850	44.948	1,403,314
2024-11-11	49.250	49.250	48.450	48.450	45.511	120,771
2024-11-08	48.900	49.950	48.350	48.900	45.934	707,307
2024-11-07	50.400	51.800	50.400	51.800	48.658	188,005
2024-11-06	51.200	52.400	50.000	50.500	47.437	243,495
2024-11-05	49.000	50.600	49.000	49.650	46.638	937,426
2024-11-04	49.100	49.650	48.900	49.000	46.028	51,350
2024-11-01	48.000	50.000	48.000	50.000	46.967	177,722
2024-10-30	50.000	50.000	49.100	49.650	46.638	111,479

← NewerPage 8 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.