M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	51.500	51.500	49.550	49.650	46.638	215,816
2024-10-28	52.400	52.700	51.500	51.800	48.658	1,045,698
2024-10-25	52.900	52.900	52.200	52.800	49.597	38,175
2024-10-24	52.600	52.600	51.600	52.600	49.409	136,426
2024-10-23	52.300	52.900	51.500	52.600	49.409	194,311
2024-10-22	54.900	55.500	52.500	52.700	49.503	791,410
2024-10-21	54.300	56.000	54.200	55.700	52.321	299,031
2024-10-18	56.200	56.300	53.900	54.700	51.382	487,077
2024-10-17	56.100	57.200	55.800	56.000	52.603	113,225
2024-10-16	56.000	56.500	55.600	56.100	52.697	132,869
2024-10-15	57.400	57.700	56.100	56.100	52.697	198,254
2024-10-14	56.900	57.500	56.100	57.500	54.012	205,637
2024-10-11	59.500	59.600	56.600	56.900	53.449	221,606
2024-10-09	60.600	60.800	58.100	59.100	55.515	352,655
2024-10-08	61.700	61.700	60.100	60.400	56.736	234,986
2024-10-07	60.500	61.900	60.100	61.700	57.957	587,808
2024-10-04	58.200	60.300	58.200	59.800	56.173	353,135
2024-10-01	58.200	60.300	58.200	58.200	54.670	447,243
2024-09-30	57.900	59.300	57.900	58.600	55.045	121,913
2024-09-27	59.200	59.400	58.100	58.100	54.576	242,084
2024-09-26	59.500	60.800	59.000	59.100	55.515	197,432
2024-09-25	61.200	61.400	59.100	59.800	56.173	342,840
2024-09-24	62.800	63.200	59.600	60.800	57.112	670,625
2024-09-23	65.400	65.700	62.700	62.800	58.991	444,812
2024-09-20	67.100	68.000	62.400	64.300	60.400	2,687,853
2024-09-19	61.000	64.700	60.600	64.700	60.775	1,691,310
2024-09-18	59.600	59.900	58.800	58.900	55.327	40,541
2024-09-16	59.300	59.900	59.200	59.600	55.985	107,428
2024-09-13	59.200	59.400	58.500	59.400	55.797	42,050
2024-09-12	59.600	59.900	58.400	58.900	55.327	122,150
2024-09-11	59.600	60.100	59.100	59.400	55.797	224,272
2024-09-10	60.800	60.800	58.500	59.100	55.515	121,719
2024-09-09	59.000	60.900	58.500	60.300	56.642	167,712
2024-09-06	60.500	61.200	59.100	59.700	56.079	496,156
2024-09-05	59.200	61.600	59.200	59.700	56.079	386,421
2024-09-04	58.400	58.900	56.900	58.400	54.858	314,663
2024-09-03	59.000	60.400	58.300	59.100	55.515	229,421
2024-09-02	58.700	59.700	58.000	58.500	54.952	161,512
2024-08-30	56.500	58.200	56.500	58.000	54.482	341,490
2024-08-29	57.600	58.300	56.500	56.500	53.073	283,000
2024-08-28	58.400	59.400	56.800	57.300	53.824	215,168
2024-08-27	59.500	59.800	58.000	58.200	54.670	194,620
2024-08-26	60.000	60.300	59.600	60.000	56.361	111,487
2024-08-23	61.400	61.700	58.700	60.000	56.361	464,174
2024-08-22	60.100	61.200	59.700	60.900	57.206	255,163
2024-08-21	60.500	61.000	59.900	60.200	56.548	197,899
2024-08-20	61.800	61.800	60.600	60.800	57.112	250,319
2024-08-19	61.900	62.400	60.700	61.500	57.770	284,068
2024-08-16	61.000	62.000	60.200	62.000	58.239	554,022
2024-08-15	58.800	62.500	58.800	60.900	57.206	588,049
2024-08-14	57.800	59.900	57.800	58.700	55.139	147,797
2024-08-13	58.200	58.600	57.600	57.900	54.388	28,031
2024-08-12	59.300	59.300	57.900	58.200	54.670	96,107
2024-08-09	56.300	59.200	56.300	58.000	54.482	185,090
2024-08-08	57.700	58.000	56.600	56.600	53.167	66,240
2024-08-07	55.200	58.700	55.200	58.000	54.206	122,181
2024-08-06	54.300	58.900	52.100	55.200	51.590	70,242
2024-08-05	59.600	59.600	54.000	54.300	50.748	172,047
2024-08-02	59.200	60.400	58.500	59.600	55.702	71,732
2024-08-01	59.900	60.800	58.100	60.400	56.449	213,378

← NewerPage 9 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.