M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	39.350	39.500	36.500	36.850	32.649	339,003
2022-05-12	40.800	41.200	39.100	39.800	35.263	134,050
2022-05-11	41.600	42.000	41.000	41.350	36.636	128,049
2022-05-10	42.500	43.000	41.300	42.100	37.301	130,302
2022-05-09	43.650	43.650	42.000	42.450	37.611	117,001
2022-05-06	45.050	45.700	44.000	44.000	38.984	135,000
2022-05-05	47.500	48.450	46.150	46.200	40.933	123,000
2022-05-04	49.200	49.200	47.200	47.450	42.041	28,000
2022-05-03	48.300	49.750	47.700	47.950	42.484	46,000
2022-04-29	47.850	48.850	47.850	48.500	42.971	3,000
2022-04-28	48.650	48.700	48.000	48.550	43.015	29,000
2022-04-27	48.800	48.800	48.700	48.700	43.148	2,000
2022-04-26	47.950	48.950	47.950	48.950	43.370	3,001
2022-04-25	47.950	47.950	46.750	47.950	42.484	27,000
2022-04-22	48.800	48.800	47.900	47.950	42.484	8,000
2022-04-21	48.000	48.900	48.000	48.900	43.326	2,000
2022-04-20	48.850	48.900	48.850	48.900	43.326	6,000
2022-04-19	47.750	48.900	47.500	48.900	43.326	9,000
2022-04-18	48.950	48.950	48.950	48.950	43.370	1,000
2022-04-15	48.500	48.500	47.050	48.500	42.971	24,000
2022-04-14	48.700	48.950	48.500	48.500	42.971	6,000
2022-04-13	48.050	48.950	47.500	48.950	43.370	47,000
2022-04-12	48.600	49.000	48.000	48.050	42.572	40,000
2022-04-11	49.000	49.000	48.500	48.600	43.060	29,000
2022-04-08	48.950	49.000	48.900	49.000	43.414	32,000
2022-04-07	49.250	49.250	48.500	48.900	43.326	30,000
2022-04-06	49.400	49.400	49.200	49.200	43.591	3,021
2022-04-01	49.500	49.500	49.000	49.400	43.769	57,000
2022-03-31	49.850	49.850	49.750	49.800	44.123	9,000
2022-03-30	49.550	49.800	49.000	49.700	44.034	47,515
2022-03-29	49.950	49.950	49.650	49.950	44.256	9,010
2022-03-28	49.400	49.900	49.400	49.650	43.990	5,001
2022-03-25	49.500	49.500	49.250	49.400	43.769	26,096
2022-03-24	49.500	49.700	49.250	49.600	43.946	16,000
2022-03-23	49.500	49.950	49.300	49.800	44.123	11,010
2022-03-22	50.000	50.000	49.300	49.800	44.123	9,000
2022-03-21	49.550	50.000	49.150	49.750	44.079	7,000
2022-03-18	50.900	50.900	50.200	50.200	44.477	8,020
2022-03-17	50.100	50.200	50.100	50.200	44.477	7,000
2022-03-16	50.000	50.300	49.600	50.000	44.300	20,001
2022-03-15	50.000	50.000	49.300	50.000	44.300	7,000
2022-03-14	49.400	50.000	49.400	50.000	44.300	6,000
2022-03-11	49.900	50.500	49.850	49.850	44.167	14,000
2022-03-10	48.650	50.500	48.650	50.500	44.743	4,000
2022-03-09	49.500	50.000	49.500	50.000	44.300	12,001
2022-03-08	49.800	50.000	49.400	49.800	44.123	29,000
2022-03-07	50.200	50.200	49.800	49.800	44.123	26,000
2022-03-04	50.500	50.900	50.500	50.900	45.098	3,020
2022-03-03	51.000	51.000	50.000	50.900	45.098	23,000
2022-03-02	51.100	51.100	50.500	50.900	45.098	6,000
2022-03-01	50.500	51.000	50.500	51.000	45.186	16,012
2022-02-25	50.400	51.000	50.400	51.000	45.186	6,000
2022-02-24	50.300	50.400	50.300	50.300	44.566	8,000
2022-02-23	50.900	50.900	50.800	50.800	45.009	4,000
2022-02-22	50.500	50.500	50.300	50.300	44.566	10,000
2022-02-21	50.200	51.000	50.200	50.500	44.743	11,000
2022-02-18	50.200	51.000	50.200	50.700	44.920	5,000
2022-02-17	50.800	51.000	50.700	51.000	45.186	14,010
2022-02-16	50.600	50.700	50.400	50.400	44.655	31,000
2022-02-15	50.000	50.300	50.000	50.000	44.300	13,099

← NewerPage 19 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.