M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	57.800	59.100	56.400	56.500	52.805	219,338
2024-05-03	57.800	58.200	57.000	57.900	54.113	108,045
2024-05-02	57.400	58.800	56.400	57.800	54.020	247,115
2024-04-30	55.500	59.400	55.300	56.500	52.805	371,953
2024-04-29	52.600	57.200	52.600	55.900	52.244	652,757
2024-04-26	50.000	52.900	50.000	52.000	48.599	302,607
2024-04-25	49.950	50.000	49.450	49.700	46.449	78,067
2024-04-24	49.450	49.800	49.300	49.300	46.075	67,101
2024-04-23	49.600	49.900	49.000	49.300	46.075	72,000
2024-04-22	49.250	49.650	48.600	49.600	46.356	71,130
2024-04-19	49.850	49.900	48.650	49.250	46.029	38,000
2024-04-18	49.650	49.850	48.300	49.500	46.262	139,405
2024-04-17	49.650	49.650	48.100	48.950	45.748	70,125
2024-04-16	49.250	50.100	47.600	48.800	45.608	33,442
2024-04-15	49.200	49.450	48.800	49.250	46.029	20,217
2024-04-12	49.950	49.950	48.700	49.250	46.029	45,120
2024-04-11	49.750	49.750	48.700	49.200	45.982	22,000
2024-04-10	49.150	49.950	48.800	48.800	45.608	127,225
2024-04-09	49.900	50.600	49.000	49.000	45.795	232,703
2024-04-08	48.200	50.500	47.400	49.600	46.356	272,042
2024-04-03	47.350	47.400	46.000	47.350	44.253	266,000
2024-04-02	45.600	46.850	45.600	46.300	43.272	55,000
2024-04-01	45.750	46.000	44.900	45.750	42.758	52,000
2024-03-29	46.350	46.350	45.950	45.950	42.945	5,000
2024-03-28	46.400	47.400	45.500	45.850	42.851	87,000
2024-03-27	46.100	47.500	46.100	47.500	44.393	6,000
2024-03-26	46.250	46.800	46.250	46.450	43.412	11,000
2024-03-25	46.000	46.500	46.000	46.350	43.318	6,000
2024-03-22	46.500	46.500	44.700	46.000	42.991	45,372
2024-03-21	46.850	46.850	45.000	45.000	42.057	73,001
2024-03-20	46.100	47.250	46.100	46.500	43.459	48,027
2024-03-19	46.700	47.000	46.700	47.000	43.926	33,049
2024-03-18	46.750	47.500	45.950	46.150	43.132	44,000
2024-03-15	45.850	45.850	45.200	45.700	42.711	14,000
2024-03-14	45.600	46.150	45.100	45.100	42.150	27,000
2024-03-13	45.450	47.000	45.450	46.400	43.365	11,020
2024-03-12	46.000	46.000	45.100	45.800	42.804	47,100
2024-03-11	46.050	47.450	45.750	45.900	42.898	62,362
2024-03-08	47.450	47.750	46.000	46.750	43.692	114,000
2024-03-07	47.650	48.000	47.250	47.500	44.393	70,022
2024-03-06	47.700	48.050	47.150	47.650	44.533	19,000
2024-03-05	45.900	47.700	45.850	47.600	44.487	18,000
2024-03-04	47.750	47.750	47.200	47.200	44.113	33,000
2024-03-01	47.750	47.750	47.250	47.750	44.627	17,000
2024-02-29	46.250	47.750	46.250	47.750	44.627	53,001
2024-02-27	47.300	47.650	46.150	46.800	43.739	30,000
2024-02-26	46.750	47.400	46.750	47.350	44.253	12,000
2024-02-23	48.250	48.250	47.500	47.500	44.393	40,000
2024-02-22	47.800	48.450	47.800	48.000	44.860	25,000
2024-02-21	48.000	48.400	47.750	48.200	45.047	21,001
2024-02-20	48.200	48.300	47.850	48.250	45.094	24,000
2024-02-19	48.000	48.600	47.850	48.150	45.001	72,000
2024-02-16	48.150	48.500	48.050	48.500	45.328	63,000
2024-02-15	47.700	48.200	47.500	47.900	44.767	45,000
2024-02-05	46.500	47.400	46.400	47.400	44.300	41,000
2024-02-02	46.850	47.800	46.800	46.800	43.739	58,009
2024-02-01	46.950	48.000	46.950	47.050	43.973	32,003
2024-01-31	47.000	47.300	46.950	46.950	43.879	30,000
2024-01-30	46.900	47.050	46.350	47.000	43.926	31,088
2024-01-29	45.900	46.900	45.450	46.900	43.832	57,011

← NewerPage 11 of 21 · 1,214 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.