M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	59.900	60.800	58.100	60.400	56.449	213,378
2024-07-31	58.700	60.000	58.700	59.100	55.234	78,002
2024-07-30	59.000	59.600	57.600	59.500	55.608	295,130
2024-07-29	60.000	60.500	58.400	59.200	55.328	84,000
2024-07-26	59.800	60.900	57.800	59.600	55.702	207,390
2024-07-23	58.600	59.900	57.400	59.900	55.982	210,197
2024-07-22	58.800	59.600	57.400	57.900	54.113	194,157
2024-07-19	58.000	58.100	57.000	57.800	54.020	29,608
2024-07-18	60.900	60.900	57.000	58.300	54.487	92,132
2024-07-17	58.200	59.200	57.300	57.900	54.113	192,584
2024-07-16	59.300	59.900	58.300	58.800	54.954	153,167
2024-07-15	59.500	60.400	58.900	59.600	55.702	63,322
2024-07-12	60.500	60.800	59.800	60.400	56.449	45,446
2024-07-11	61.100	61.700	60.400	61.200	57.197	98,539
2024-07-10	59.400	61.300	59.400	61.100	57.104	150,794
2024-07-09	60.200	60.300	59.300	59.400	55.515	77,198
2024-07-08	60.900	60.900	58.300	60.400	56.449	244,080
2024-07-05	61.000	61.500	59.800	59.900	55.982	214,161
2024-07-04	61.100	61.500	60.200	61.000	57.010	157,520
2024-07-03	60.400	61.200	60.300	61.100	57.104	89,350
2024-07-02	61.100	61.200	60.300	60.300	56.356	285,331
2024-07-01	61.300	62.100	61.200	61.500	57.478	168,057
2024-06-28	61.700	62.300	61.100	61.800	57.758	90,200
2024-06-27	62.600	63.000	61.700	61.700	57.664	81,028
2024-06-26	62.500	63.200	61.700	62.600	58.506	225,382
2024-06-25	63.800	63.900	62.300	62.500	58.412	126,011
2024-06-24	63.800	64.400	63.000	63.100	58.973	206,218
2024-06-21	63.300	64.000	62.700	63.300	59.160	137,000
2024-06-20	62.900	63.900	62.600	63.300	59.160	55,004
2024-06-19	64.500	64.500	62.500	62.500	58.412	145,075
2024-06-18	63.500	65.000	62.200	63.300	59.160	292,015
2024-06-17	64.800	65.000	63.300	63.400	59.253	140,004
2024-06-14	66.200	67.200	65.000	65.000	60.749	605,552
2024-06-13	60.900	66.700	60.800	66.300	61.964	1,239,071
2024-06-12	61.400	62.300	60.500	60.700	56.730	171,365
2024-06-11	59.100	61.800	58.800	61.400	57.384	231,422
2024-06-07	56.000	60.200	55.800	60.000	56.076	321,211
2024-06-06	56.000	56.800	56.000	56.500	52.805	44,000
2024-06-05	56.500	57.100	56.000	56.600	52.898	25,001
2024-06-04	56.900	57.500	55.900	56.800	53.085	55,009
2024-06-03	56.100	57.600	56.100	56.900	53.178	98,000
2024-05-31	56.100	57.400	56.000	57.400	53.646	46,000
2024-05-30	56.800	57.000	56.000	56.000	52.337	21,000
2024-05-29	56.900	56.900	56.100	56.700	52.991	25,000
2024-05-28	56.500	57.600	56.300	56.500	52.805	48,009
2024-05-27	58.700	58.700	56.300	56.800	53.085	122,533
2024-05-24	56.600	57.500	55.500	57.400	53.646	56,176
2024-05-23	56.200	57.200	56.200	56.600	52.898	35,003
2024-05-22	56.900	57.400	56.400	57.100	53.365	64,024
2024-05-21	56.900	57.600	56.700	56.900	53.178	68,000
2024-05-20	58.300	58.500	56.300	56.900	53.178	87,094
2024-05-17	58.900	58.900	56.800	57.900	54.113	194,050
2024-05-16	56.800	57.100	55.900	56.000	52.337	75,100
2024-05-15	56.000	56.000	55.200	55.700	52.057	30,030
2024-05-14	55.300	56.300	54.000	55.800	52.150	63,059
2024-05-13	56.800	56.900	54.800	55.600	51.963	71,083
2024-05-10	54.900	55.200	54.000	55.100	51.496	48,630
2024-05-09	55.700	55.700	53.100	54.300	50.748	63,173
2024-05-08	55.900	55.900	54.000	55.400	51.776	176,159
2024-05-07	57.900	57.900	55.600	56.500	52.805	101,065

← NewerPage 10 of 21 · 1,219 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.