M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	40.150	40.950	40.100	40.750	36.704	11,000
2022-11-01	40.200	40.750	40.150	40.650	36.614	5,000
2022-10-31	41.250	41.250	40.200	40.650	36.614	8,000
2022-10-28	40.350	41.400	40.000	40.450	36.434	25,040
2022-10-27	41.500	41.500	40.800	41.150	37.064	20,000
2022-10-26	41.300	41.400	40.450	41.350	37.244	27,000
2022-10-25	40.800	41.300	40.000	41.300	37.199	29,000
2022-10-24	40.500	41.450	39.800	40.800	36.749	39,020
2022-10-21	40.400	40.600	40.150	40.250	36.253	28,050
2022-10-20	40.950	40.950	39.950	40.400	36.389	49,524
2022-10-19	40.100	41.300	40.100	41.100	37.019	38,999
2022-10-18	41.100	41.100	40.250	40.450	36.434	30,023
2022-10-17	39.400	40.000	38.550	40.000	36.028	47,001
2022-10-14	38.700	39.400	38.700	39.400	35.488	38,000
2022-10-13	38.100	39.250	38.100	39.250	35.353	35,002
2022-10-12	38.650	39.150	38.650	39.150	35.263	17,000
2022-10-11	39.650	39.650	37.950	38.950	35.083	29,000
2022-10-07	39.350	40.000	37.500	39.450	35.533	115,343
2022-10-06	40.200	40.250	40.200	40.250	36.253	2,000
2022-10-05	40.500	40.500	38.950	40.200	36.208	47,000
2022-10-04	40.500	40.600	40.050	40.550	36.524	50,010
2022-10-03	40.950	41.400	38.350	40.000	36.028	37,030
2022-09-30	41.500	41.500	40.600	40.950	36.884	33,098
2022-09-29	41.500	42.500	41.000	41.500	37.379	35,000
2022-09-28	43.750	43.750	42.150	42.150	37.965	2,000
2022-09-27	42.200	42.200	42.100	42.100	37.920	23,000
2022-09-26	40.950	42.650	40.900	41.500	37.379	22,000
2022-09-23	42.200	42.200	41.000	41.300	37.199	46,230
2022-09-22	42.050	42.350	41.600	42.200	38.010	23,101
2022-09-21	43.150	43.500	42.650	42.650	38.415	22,170
2022-09-20	43.550	43.550	41.800	42.900	38.640	7,000
2022-09-19	42.450	42.850	42.200	42.400	38.190	18,000
2022-09-16	42.900	42.900	42.300	42.900	38.640	25,040
2022-09-15	43.150	43.950	42.950	42.950	38.685	28,005
2022-09-14	42.550	44.000	42.550	43.400	39.091	70,000
2022-09-13	44.800	44.800	43.350	43.700	39.361	21,460
2022-09-12	43.700	43.700	43.700	43.700	39.361	1,004
2022-09-08	43.900	43.900	43.900	43.900	39.541	1,000
2022-09-07	43.500	44.200	42.800	43.250	38.956	30,317
2022-09-06	43.850	44.200	43.600	44.050	39.676	16,000
2022-09-05	44.100	44.650	43.850	44.200	39.811	10,002
2022-09-02	44.300	44.950	44.000	44.700	40.262	12,000
2022-09-01	44.300	44.450	43.600	44.300	39.901	23,031
2022-08-31	44.700	44.700	44.150	44.250	39.856	25,004
2022-08-30	44.300	44.950	44.100	44.350	39.946	27,000
2022-08-29	45.500	45.500	44.300	45.150	40.667	53,050
2022-08-26	42.950	46.300	42.950	45.500	40.982	120,768
2022-08-25	42.650	43.200	42.450	42.600	38.370	43,000
2022-08-24	42.200	42.900	42.150	42.850	38.595	26,000
2022-08-23	42.700	42.900	42.150	42.900	38.640	25,061
2022-08-22	42.100	43.700	41.900	42.700	38.460	20,000
2022-08-19	43.000	43.350	42.600	42.600	37.744	44,001
2022-08-18	42.600	42.950	42.500	42.750	37.877	19,000
2022-08-17	42.800	43.200	42.500	42.650	37.788	59,085
2022-08-16	43.000	43.900	42.800	43.700	38.718	33,000
2022-08-15	43.100	43.550	43.100	43.550	38.585	11,000
2022-08-12	43.850	43.850	43.350	43.700	38.718	7,039
2022-08-11	43.000	44.000	42.800	44.000	38.984	43,060
2022-08-10	44.000	44.000	42.950	43.300	38.364	25,060
2022-08-09	42.950	43.000	42.900	43.000	38.098	5,118

← NewerPage 17 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.