M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	40.300	40.500	40.200	40.500	36.479	31,000
2023-02-06	40.100	40.400	40.100	40.400	36.389	22,000
2023-02-03	40.700	40.700	40.300	40.450	36.434	14,020
2023-02-02	40.400	40.700	40.300	40.350	36.344	47,004
2023-02-01	40.500	40.550	40.150	40.550	36.524	38,080
2023-01-31	40.400	40.500	40.250	40.500	36.479	17,007
2023-01-30	41.000	41.000	40.300	40.650	36.614	34,239
2023-01-17	40.100	40.500	39.950	40.500	36.479	48,129
2023-01-16	40.450	40.450	39.950	40.400	36.389	16,008
2023-01-13	40.450	40.950	40.250	40.450	36.434	15,083
2023-01-12	40.850	40.850	40.250	40.450	36.434	17,008
2023-01-11	40.650	40.700	40.300	40.700	36.659	18,051
2023-01-10	40.650	41.100	40.500	40.950	36.884	23,008
2023-01-09	41.500	41.500	40.500	41.000	36.929	16,242
2023-01-06	41.250	41.250	40.550	40.950	36.884	24,048
2023-01-05	40.700	41.300	40.650	40.800	36.749	36,027
2023-01-04	40.850	40.900	40.500	40.750	36.704	30,035
2023-01-03	40.750	40.950	40.450	40.900	36.839	29,110
2022-12-30	42.400	42.500	40.750	41.200	37.109	38,496
2022-12-29	41.400	41.400	40.500	41.300	37.199	20,075
2022-12-28	40.100	41.500	40.000	41.500	37.379	29,056
2022-12-27	40.700	41.500	40.500	41.000	36.929	8,021
2022-12-26	40.350	41.500	40.050	40.750	36.704	55,234
2022-12-23	40.050	40.200	39.500	39.850	35.893	20,185
2022-12-22	40.450	40.550	40.300	40.550	36.524	8,001
2022-12-21	40.200	40.550	40.100	40.300	36.298	19,000
2022-12-20	40.150	41.050	39.950	40.200	36.208	15,001
2022-12-19	40.450	40.450	40.150	40.150	36.163	9,000
2022-12-16	40.200	40.850	40.000	40.450	36.434	33,000
2022-12-15	41.200	41.200	40.900	40.950	36.884	13,191
2022-12-14	41.800	42.000	40.850	40.850	36.794	59,183
2022-12-13	41.400	41.400	41.400	41.400	37.289	2,029
2022-12-12	40.850	41.600	40.800	41.550	37.424	27,000
2022-12-09	42.450	42.450	41.150	41.550	37.424	19,050
2022-12-08	42.350	42.350	41.000	41.800	37.650	25,020
2022-12-07	41.150	42.850	40.750	42.400	38.190	58,065
2022-12-06	41.150	41.150	40.650	41.150	37.064	34,010
2022-12-05	40.800	41.200	40.700	41.100	37.019	28,050
2022-12-02	40.800	40.800	40.650	40.800	36.749	11,000
2022-12-01	41.200	41.200	40.500	40.950	36.884	57,051
2022-11-30	40.650	41.750	40.600	41.200	37.109	27,004
2022-11-29	41.200	41.200	41.150	41.150	37.064	2,001
2022-11-28	41.000	41.200	40.350	41.200	37.109	19,000
2022-11-25	40.850	41.450	40.750	41.000	36.929	21,000
2022-11-24	41.450	41.600	40.800	41.500	37.379	53,000
2022-11-23	41.800	41.800	41.250	41.550	37.424	13,000
2022-11-22	41.800	41.850	41.350	41.850	37.695	8,022
2022-11-21	41.450	41.850	41.450	41.850	37.695	5,236
2022-11-18	41.850	41.850	41.850	41.850	37.695	4,000
2022-11-17	41.700	41.750	41.000	41.750	37.604	15,000
2022-11-16	41.350	42.350	41.350	41.600	37.469	35,990
2022-11-15	41.000	42.000	40.900	41.900	37.740	30,050
2022-11-14	42.500	42.500	40.850	40.850	36.794	36,116
2022-11-11	42.000	42.600	41.800	42.500	38.280	48,000
2022-11-10	41.950	42.500	41.500	41.850	37.695	17,000
2022-11-09	40.150	42.200	40.100	41.950	37.785	63,958
2022-11-08	41.150	41.150	40.200	40.550	36.524	24,060
2022-11-07	41.350	41.350	40.350	40.600	36.569	11,000
2022-11-04	39.950	40.650	39.950	40.250	36.253	8,000
2022-11-03	40.250	41.000	40.100	40.200	36.208	32,072

← NewerPage 16 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.