M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.900	15.000	14.750	14.800	14.800	10,000
2026-10-20	14.750	15.100	14.750	14.950	14.950	14,002
2026-10-19	15.100	15.100	14.900	15.000	15.000	12,245
2026-10-16	15.100	15.100	14.850	14.950	14.950	47,000
2026-10-15	15.150	15.250	14.950	14.950	14.950	17,000
2026-10-14	15.200	15.200	15.100	15.100	15.100	6,000
2026-10-13	15.100	15.100	15.100	15.100	15.100	4,000
2026-10-12	15.050	15.300	14.950	15.250	15.250	10,000
2026-10-08	15.050	15.100	15.000	15.050	15.050	18,000
2026-10-07	15.500	15.500	15.200	15.350	15.350	13,000
2026-10-06	14.800	15.450	14.800	15.400	15.400	17,000
2026-10-05	15.050	15.200	15.050	15.150	15.150	5,000
2026-10-02	15.100	15.200	15.050	15.050	15.050	16,000
2026-10-01	15.000	15.400	15.000	15.150	15.150	15,000
2026-09-30	15.100	15.100	15.000	15.100	15.100	30,185
2026-09-29	16.100	16.100	15.250	15.250	15.250	33,000
2026-09-24	15.900	16.000	15.600	15.600	15.600	43,065
2026-09-23	16.000	16.200	16.000	16.050	16.050	50,000
2026-09-22	16.350	16.800	15.900	16.000	16.000	219,000
2026-09-21	14.050	15.750	14.050	15.750	15.750	177,000
2026-09-18	13.900	14.350	13.900	14.350	14.350	17,000
2026-09-17	14.000	14.200	13.650	13.950	13.950	24,000
2026-09-16	13.650	13.800	13.600	13.800	13.800	9,000
2026-09-15	13.500	13.750	13.500	13.600	13.600	6,000
2026-09-14	13.600	13.750	13.550	13.750	13.750	22,000
2026-09-11	13.900	14.200	13.800	14.050	14.050	27,000
2026-09-10	14.400	14.400	13.950	14.050	14.050	34,000
2026-09-09	14.800	14.950	14.500	14.700	14.700	65,000
2026-09-08	14.900	15.000	14.900	15.000	15.000	5,000
2026-09-07	15.100	15.350	15.100	15.300	15.300	13,000
2026-09-04	15.300	15.300	15.050	15.100	15.100	14,000
2026-09-03	15.500	15.500	15.300	15.300	15.300	7,000
2026-09-02	15.550	15.650	15.550	15.650	15.348	5,002
2026-09-01	15.600	15.700	15.500	15.550	15.250	30,256
2026-08-31	15.300	15.700	15.300	15.600	15.299	16,353
2026-08-28	15.700	15.700	15.500	15.500	15.201	22,546
2026-08-27	15.850	15.900	15.650	15.800	15.495	17,227
2026-08-26	15.450	16.100	15.450	15.850	15.544	36,154
2026-08-25	15.800	15.800	15.450	15.450	15.152	32,509
2026-08-24	15.850	15.850	15.800	15.800	15.495	3,300
2026-08-21	15.600	15.800	15.600	15.800	15.495	8,000
2026-08-20	15.850	15.850	15.800	15.850	15.544	6,000
2026-08-19	15.550	15.750	15.500	15.500	15.201	30,112
2026-08-18	16.050	16.050	15.850	15.850	15.544	25,086
2026-08-17	16.300	16.300	16.150	16.150	15.838	4,011
2026-08-14	16.100	16.100	16.000	16.100	15.789	41,054
2026-08-13	16.300	16.450	16.150	16.250	15.937	30,000
2026-08-12	16.350	16.450	16.100	16.250	15.937	47,000
2026-08-11	16.450	16.750	16.400	16.600	16.280	18,000
2026-08-10	17.000	17.000	16.600	16.700	16.378	21,115
2026-08-07	16.850	16.850	16.650	16.650	16.329	9,000
2026-08-06	16.950	16.950	16.700	16.850	16.525	12,157
2026-08-05	17.150	17.150	16.800	16.850	16.525	12,001
2026-08-04	16.600	16.950	16.550	16.900	16.574	51,129
2026-08-03	16.450	17.000	16.450	16.700	16.378	15,717
2026-07-31	16.900	16.900	16.600	16.800	16.476	30,048
2026-07-30	16.600	16.800	16.300	16.350	16.035	57,000
2026-07-29	17.800	17.800	16.350	16.700	16.378	101,429
2026-07-28	17.250	17.300	16.900	17.150	16.819	43,012
2026-07-27	16.850	17.300	16.750	17.300	16.966	26,000

Page 1 of 3 · 125 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.