M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	45.100	45.100	44.150	45.050	40.577	58,067
2023-05-09	43.050	46.650	43.050	44.900	40.442	200,486
2023-05-08	43.300	43.300	42.700	42.950	38.685	27,050
2023-05-05	43.150	43.150	43.000	43.000	38.730	18,000
2023-05-04	42.800	43.350	42.800	43.350	39.046	15,100
2023-05-03	43.000	43.250	43.000	43.200	38.911	6,100
2023-05-02	43.000	43.250	42.900	43.250	38.956	17,013
2023-04-28	43.650	43.650	42.600	43.000	38.730	25,000
2023-04-27	42.000	42.900	42.000	42.900	38.640	22,000
2023-04-26	42.000	42.000	41.350	42.000	37.830	26,555
2023-04-25	43.200	43.200	41.950	42.300	38.100	37,006
2023-04-24	43.200	43.700	43.200	43.250	38.956	3,000
2023-04-21	43.150	43.600	42.900	43.000	38.730	25,000
2023-04-20	42.700	43.600	42.500	43.400	39.091	24,000
2023-04-19	42.850	42.850	42.700	42.700	38.460	11,558
2023-04-18	43.200	43.200	42.700	42.800	38.550	35,070
2023-04-17	43.200	43.300	43.200	43.200	38.911	11,000
2023-04-14	43.400	43.600	43.150	43.200	38.911	29,019
2023-04-13	43.800	44.350	43.750	44.100	39.721	37,198
2023-04-12	45.000	45.000	43.400	43.800	39.451	81,689
2023-04-11	41.800	45.000	41.800	44.850	40.397	254,362
2023-04-10	41.100	41.550	41.100	41.550	37.424	14,000
2023-04-07	41.200	41.250	41.100	41.100	37.019	6,000
2023-04-06	41.350	41.350	41.150	41.300	37.199	42,001
2023-03-31	41.200	41.650	41.100	41.650	37.514	24,000
2023-03-30	41.150	41.150	41.100	41.100	37.019	14,000
2023-03-29	41.050	41.100	41.000	41.100	37.019	21,000
2023-03-28	41.200	41.200	41.000	41.000	36.929	21,000
2023-03-27	40.900	41.150	40.800	41.100	37.019	23,000
2023-03-24	41.100	41.300	40.850	41.000	36.929	13,200
2023-03-23	41.000	41.300	40.200	41.100	37.019	73,005
2023-03-22	41.000	41.000	40.700	40.700	36.659	38,000
2023-03-21	41.000	41.200	40.900	41.200	37.109	16,102
2023-03-20	41.000	41.000	41.000	41.000	36.929	2,474
2023-03-17	40.950	41.300	40.950	41.000	36.929	6,010
2023-03-16	41.050	41.300	40.900	40.900	36.839	8,028
2023-03-15	41.600	41.700	41.100	41.300	37.199	23,000
2023-03-14	41.400	41.400	41.000	41.000	36.929	13,000
2023-03-13	41.300	41.550	41.150	41.400	37.289	45,022
2023-03-10	40.600	40.950	40.500	40.900	36.839	36,000
2023-03-09	41.500	41.600	41.200	41.600	37.469	31,000
2023-03-08	41.300	41.500	41.150	41.500	37.379	35,000
2023-03-07	40.800	41.450	40.800	41.450	37.334	48,015
2023-03-06	41.100	41.100	40.700	40.850	36.794	66,004
2023-03-03	40.800	40.800	40.550	40.650	36.614	21,050
2023-03-02	40.900	40.900	40.600	40.700	36.659	25,300
2023-03-01	40.400	40.750	40.400	40.700	36.659	41,469
2023-02-24	40.550	40.600	40.500	40.500	36.479	42,000
2023-02-23	40.400	40.700	40.400	40.600	36.569	27,000
2023-02-22	40.600	40.750	40.550	40.600	36.569	22,000
2023-02-21	40.500	40.750	40.450	40.700	36.659	28,000
2023-02-20	40.400	40.750	40.350	40.750	36.704	20,000
2023-02-17	40.250	40.500	40.250	40.400	36.389	15,000
2023-02-16	40.200	40.650	40.200	40.550	36.524	23,000
2023-02-15	40.300	40.550	40.150	40.300	36.298	46,000
2023-02-14	40.200	40.850	40.200	40.400	36.389	44,000
2023-02-13	40.450	40.450	40.150	40.200	36.208	20,100
2023-02-10	40.650	40.900	40.350	40.450	36.434	41,000
2023-02-09	40.250	40.700	40.200	40.400	36.389	39,030
2023-02-08	40.250	40.550	40.250	40.450	36.434	43,000

← NewerPage 15 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.