M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	48.950	48.950	47.100	47.200	42.513	72,007
2023-08-04	50.300	50.300	48.650	48.950	44.090	16,040
2023-08-02	49.350	49.400	48.250	48.900	44.045	75,000
2023-08-01	49.550	49.650	49.200	49.550	44.630	53,000
2023-07-31	49.900	49.900	49.050	49.550	44.630	64,000
2023-07-28	49.850	49.850	49.100	49.400	44.495	31,000
2023-07-27	49.800	49.800	49.200	49.400	44.495	31,000
2023-07-26	49.900	50.600	49.350	49.350	44.450	74,026
2023-07-25	50.600	50.900	49.850	49.850	44.900	33,613
2023-07-24	50.200	50.400	49.850	50.000	45.035	49,043
2023-07-21	50.800	50.900	50.100	50.200	45.215	55,030
2023-07-20	49.450	51.600	49.400	50.900	45.846	97,260
2023-07-19	49.400	49.800	49.400	49.400	44.495	32,066
2023-07-18	49.850	50.000	49.300	49.700	44.765	66,010
2023-07-17	49.650	50.000	49.500	49.850	44.900	41,414
2023-07-14	50.000	50.000	49.450	49.700	44.765	20,001
2023-07-13	50.000	50.000	49.250	49.450	44.540	56,272
2023-07-12	50.300	50.400	49.600	49.750	44.810	43,702
2023-07-11	51.900	51.900	50.800	50.800	45.756	32,414
2023-07-10	49.550	51.200	49.550	50.200	45.215	104,034
2023-07-07	49.000	49.600	49.000	49.550	44.630	13,000
2023-07-06	49.750	52.200	48.150	49.000	44.135	103,217
2023-07-05	46.300	50.000	45.900	49.850	44.900	127,814
2023-07-04	45.950	46.350	45.800	46.100	41.523	18,000
2023-07-03	45.600	46.200	45.550	45.950	41.387	19,050
2023-06-30	46.000	46.000	45.750	45.850	41.297	14,000
2023-06-29	46.150	46.200	45.800	45.950	41.387	20,003
2023-06-28	45.950	46.500	45.650	45.750	41.207	11,030
2023-06-27	45.650	46.000	45.600	45.950	41.387	10,000
2023-06-26	46.400	46.400	45.550	45.950	41.387	27,093
2023-06-21	44.550	46.450	44.550	46.300	41.703	78,434
2023-06-20	44.350	44.600	44.350	44.600	40.172	11,100
2023-06-19	44.350	44.450	44.350	44.400	39.991	13,000
2023-06-16	44.450	44.500	44.350	44.350	39.946	31,000
2023-06-15	44.450	44.600	44.400	44.450	40.036	30,000
2023-06-14	44.900	44.900	44.400	44.600	40.172	12,000
2023-06-13	44.400	44.950	44.400	44.450	40.036	21,000
2023-06-12	44.450	44.550	44.150	44.500	40.081	9,000
2023-06-09	44.000	45.000	44.000	44.550	40.126	38,000
2023-06-08	44.100	44.100	43.650	44.000	39.631	38,009
2023-06-07	44.300	44.300	43.950	44.000	39.631	12,000
2023-06-06	43.900	44.300	43.850	44.100	39.721	8,000
2023-06-05	43.800	44.450	43.750	43.900	39.541	23,000
2023-06-02	43.800	43.950	43.200	43.850	39.496	42,002
2023-06-01	43.700	44.150	43.600	44.150	39.766	30,001
2023-05-31	44.000	44.250	43.850	44.000	39.631	8,001
2023-05-30	44.000	44.450	43.850	44.200	39.811	8,000
2023-05-29	44.200	44.250	43.900	44.050	39.676	27,100
2023-05-26	44.000	44.600	44.000	44.200	39.811	9,000
2023-05-25	44.200	44.450	43.900	44.000	39.631	31,050
2023-05-24	44.500	44.700	44.400	44.700	40.262	9,000
2023-05-23	44.200	44.550	44.050	44.400	39.991	19,150
2023-05-22	44.100	44.800	44.000	44.250	39.856	24,513
2023-05-19	44.000	44.900	44.000	44.500	40.081	15,050
2023-05-18	43.500	45.000	43.500	44.500	40.081	19,057
2023-05-17	43.350	44.700	43.350	44.250	39.856	40,000
2023-05-16	43.250	43.350	42.800	43.350	39.046	44,717
2023-05-15	43.500	43.800	42.750	42.950	38.685	58,000
2023-05-12	44.100	44.200	43.550	43.800	39.451	47,404
2023-05-11	44.850	45.350	44.000	44.200	39.811	73,653

← NewerPage 14 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.