M.J. International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	50.400	50.400	49.950	49.950	44.256	32,002
2022-02-11	50.500	50.600	50.300	50.400	44.655	46,306
2022-02-10	50.600	51.000	50.000	50.800	45.009	64,000
2022-02-09	50.400	51.000	50.400	51.000	45.186	35,279
2022-02-08	50.900	51.000	50.400	51.000	45.186	27,000
2022-02-07	50.600	50.900	50.400	50.900	45.098	35,052
2022-01-26	50.900	51.100	50.600	50.700	44.920	36,002
2022-01-25	52.500	52.500	50.500	50.900	45.098	49,000
2022-01-24	51.900	51.900	50.900	51.400	45.541	60,073
2022-01-21	52.000	52.200	51.400	51.800	45.895	47,000
2022-01-20	53.000	53.000	52.000	52.000	46.072	32,000
2022-01-19	52.800	53.300	52.100	52.100	46.161	21,000
2022-01-18	53.500	53.500	52.200	52.800	46.781	20,000
2022-01-17	52.200	52.500	52.200	52.300	46.338	22,001
2022-01-14	52.400	53.400	52.300	52.900	46.870	18,000
2022-01-13	52.900	53.100	52.600	53.100	47.047	18,000
2022-01-12	52.900	53.000	52.400	52.900	46.870	29,087
2022-01-11	52.500	53.000	52.500	52.800	46.781	27,000
2022-01-10	53.200	53.200	52.700	53.000	46.958	22,000
2022-01-07	54.500	54.500	53.100	53.100	47.047	27,000
2022-01-06	54.900	54.900	53.300	53.700	47.578	40,100
2022-01-05	54.400	54.400	53.600	54.100	47.933	52,000
2022-01-04	53.500	54.600	53.200	53.500	47.401	73,000
2022-01-03	53.300	53.300	52.200	52.700	46.692	25,000
2021-12-30	52.400	52.800	52.100	52.800	46.781	26,000
2021-12-29	52.400	52.800	52.200	52.800	46.781	30,000
2021-12-28	53.900	53.900	52.300	52.600	46.604	27,000
2021-12-27	52.300	53.400	52.100	53.300	47.224	41,000
2021-12-24	52.300	52.700	52.100	52.400	46.427	26,003
2021-12-23	53.600	53.600	52.200	52.700	46.692	19,000
2021-12-22	53.400	53.500	52.400	52.800	46.781	29,000
2021-12-21	52.500	53.000	51.800	53.000	46.958	35,000
2021-12-20	52.900	53.000	52.000	52.500	46.515	24,440
2021-12-17	51.800	52.800	51.800	52.800	46.781	23,052
2021-12-16	52.200	52.800	51.500	52.800	46.781	49,002
2021-12-15	52.200	52.500	52.100	52.200	46.249	16,000
2021-12-14	53.700	53.700	52.200	52.900	46.870	18,000
2021-12-13	52.500	53.100	52.500	53.100	47.047	23,100
2021-12-10	53.000	53.100	52.600	53.000	46.958	18,180
2021-12-09	54.000	54.000	52.800	53.000	46.958	22,020
2021-12-08	53.400	53.400	52.800	53.300	47.224	33,200
2021-12-07	54.800	56.500	53.000	53.000	46.958	181,318
2021-12-06	52.000	52.300	51.400	52.300	46.338	38,065
2021-12-03	53.000	53.000	51.800	51.900	45.984	36,000
2021-12-02	51.200	52.000	51.100	52.000	46.072	43,003
2021-12-01	50.700	51.900	50.700	51.900	45.984	33,068
2021-11-30	50.800	52.000	50.800	51.900	45.984	28,000
2021-11-29	52.500	52.500	51.100	51.500	45.629	15,053
2021-11-26	52.000	52.000	51.100	51.500	45.629	22,000
2021-11-25	52.000	52.500	51.800	52.000	46.072	50,000
2021-11-24	52.000	53.000	52.000	53.000	46.958	23,000
2021-11-23	54.500	54.500	52.300	52.300	46.338	24,000
2021-11-22	53.500	53.500	52.600	53.200	47.135	11,000
2021-11-19	53.500	53.700	52.600	53.700	47.578	13,050
2021-11-18	54.000	54.000	53.300	54.000	47.844	19,000
2021-11-17	53.500	53.800	53.300	53.800	47.667	12,000
2021-11-16	53.300	54.000	53.000	54.000	47.844	17,000
2021-11-15	53.800	53.800	52.000	52.700	46.692	15,001
2021-11-12	52.900	52.900	52.000	52.500	46.515	51,111
2021-11-11	53.100	53.400	52.900	53.200	47.135	40,000

← NewerPage 20 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.