M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	43.000	43.700	43.000	43.700	38.718	14,000
2022-08-05	44.000	44.000	44.000	44.000	38.984	7,000
2022-08-04	43.100	43.950	43.100	43.800	38.807	24,000
2022-08-03	43.300	43.500	43.150	43.500	38.541	9,000
2022-08-02	43.250	43.850	43.250	43.850	38.851	5,000
2022-08-01	43.800	44.000	43.800	44.000	38.984	10,000
2022-07-29	44.200	44.200	43.850	44.150	39.117	6,000
2022-07-28	43.900	43.950	43.800	43.800	38.807	6,000
2022-07-27	44.000	44.000	44.000	44.000	38.984	5,000
2022-07-26	44.000	44.700	44.000	44.700	39.604	19,000
2022-07-25	44.000	44.300	44.000	44.100	39.073	11,000
2022-07-22	44.200	44.500	44.200	44.500	39.427	16,000
2022-07-21	45.300	45.300	44.200	44.850	39.737	25,000
2022-07-20	45.100	46.000	44.850	45.500	40.313	45,000
2022-07-19	45.400	45.400	45.350	45.350	40.180	10,000
2022-07-18	46.000	46.000	45.400	45.600	40.402	19,027
2022-07-15	45.900	46.000	45.750	45.750	40.535	21,000
2022-07-14	46.300	46.300	45.900	45.900	40.667	4,084
2022-07-13	47.000	47.000	46.000	46.000	40.756	2,000
2022-07-12	45.500	46.000	45.450	46.000	40.756	13,000
2022-07-11	46.400	46.450	46.000	46.150	40.889	13,000
2022-07-08	46.900	46.900	46.500	46.500	41.199	13,000
2022-07-07	46.900	47.050	46.750	46.750	41.421	33,000
2022-07-06	47.000	47.050	46.400	47.050	41.686	49,000
2022-07-05	47.000	47.000	46.200	46.950	41.598	42,000
2022-07-04	46.500	47.000	46.000	46.800	41.465	9,020
2022-07-01	46.500	47.000	45.000	47.000	41.642	31,001
2022-06-30	47.000	47.000	46.300	46.800	41.465	10,045
2022-06-29	46.800	47.450	46.800	47.450	42.041	5,101
2022-06-28	47.200	48.000	47.100	47.100	41.731	10,163
2022-06-27	48.200	49.450	48.100	48.100	42.617	47,001
2022-06-24	48.350	48.450	48.100	48.450	42.927	6,000
2022-06-23	48.500	48.500	48.450	48.450	42.927	9,001
2022-06-22	48.500	49.350	47.600	47.600	42.174	9,000
2022-06-21	48.650	49.150	48.500	49.150	43.547	25,251
2022-06-20	50.500	50.500	48.500	48.500	42.971	17,000
2022-06-17	49.700	50.000	48.450	49.900	44.212	48,000
2022-06-16	49.000	49.000	48.500	48.500	42.971	4,000
2022-06-15	47.450	48.500	47.450	48.500	42.971	13,000
2022-06-14	47.900	48.350	46.100	47.900	42.440	37,000
2022-06-13	47.700	48.800	47.400	47.700	42.262	18,000
2022-06-10	48.700	49.400	48.100	49.400	43.769	12,000
2022-06-09	48.900	50.100	48.900	48.900	43.326	6,025
2022-06-08	48.750	49.950	48.700	49.750	44.079	19,000
2022-06-07	50.300	50.300	48.600	50.000	44.300	17,100
2022-06-06	50.400	50.400	49.600	50.400	44.655	11,000
2022-06-02	49.300	51.000	49.050	49.950	44.256	29,050
2022-06-01	48.900	49.050	48.500	49.050	43.458	90,000
2022-05-31	48.800	48.800	47.000	48.600	43.060	24,001
2022-05-30	48.750	48.750	48.000	48.000	42.528	18,000
2022-05-27	48.850	48.900	48.000	48.200	42.705	60,027
2022-05-26	45.150	50.000	45.150	48.000	42.528	221,258
2022-05-25	45.200	46.100	39.550	46.100	40.845	296,644
2022-05-24	43.200	43.200	41.950	41.950	37.168	3,091,000
2022-05-23	40.950	42.800	40.900	42.800	37.921	15,000
2022-05-20	42.000	42.200	41.650	41.650	36.902	14,008
2022-05-19	41.300	43.000	39.100	40.800	36.149	49,154
2022-05-18	41.550	42.850	41.000	41.600	36.858	33,001
2022-05-17	38.450	42.150	38.450	41.750	36.991	108,050
2022-05-16	36.850	40.500	36.250	38.400	34.022	190,093

← NewerPage 18 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.