M.J. International Co., Ltd. (TPE:8466)
Taiwan · Delayed Price · Currency is TWD 23.20
-0.30 (-1.28%)
Jan 22, 2026, 1:35 PM CST
M.J. International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.30 | 23.60 | 23.00 | 23.50 | 23.50 | -1.05% | 55,512 |
| Jan 20, 2026 | 24.05 | 24.05 | 23.65 | 23.75 | 23.75 | 0.21% | 25,223 |
| Jan 19, 2026 | 23.25 | 23.80 | 23.15 | 23.70 | 23.70 | -0.84% | 121,812 |
| Jan 16, 2026 | 22.40 | 24.05 | 22.40 | 23.90 | 23.90 | 9.13% | 423,580 |
| Jan 15, 2026 | 22.00 | 22.00 | 21.75 | 21.90 | 21.90 | 0.46% | 31,226 |
| Jan 14, 2026 | 21.70 | 22.20 | 21.25 | 21.80 | 21.80 | 1.63% | 107,276 |
| Jan 13, 2026 | 21.75 | 21.75 | 21.30 | 21.45 | 21.45 | -0.23% | 48,412 |
| Jan 12, 2026 | 21.50 | 21.75 | 21.45 | 21.50 | 21.50 | - | 30,962 |
| Jan 9, 2026 | 21.85 | 21.85 | 21.45 | 21.50 | 21.50 | 0.23% | 39,023 |
| Jan 8, 2026 | 21.90 | 21.90 | 21.30 | 21.45 | 21.45 | - | 70,258 |
| Jan 7, 2026 | 21.35 | 21.95 | 21.20 | 21.45 | 21.45 | 0.47% | 44,102 |
| Jan 6, 2026 | 21.70 | 21.70 | 21.10 | 21.35 | 21.35 | -1.61% | 88,652 |
| Jan 5, 2026 | 21.85 | 21.85 | 21.00 | 21.70 | 21.70 | -0.91% | 50,298 |
| Jan 2, 2026 | 22.10 | 22.20 | 21.90 | 21.90 | 21.90 | - | 392,484 |
| Dec 31, 2025 | 22.05 | 22.10 | 21.90 | 21.90 | 21.90 | -0.68% | 109,028 |
| Dec 30, 2025 | 21.70 | 22.35 | 21.70 | 22.05 | 22.05 | 0.68% | 27,496 |
| Dec 29, 2025 | 22.35 | 22.35 | 21.70 | 21.90 | 21.90 | 0.92% | 34,740 |
| Dec 26, 2025 | 21.80 | 21.90 | 21.65 | 21.70 | 21.70 | -0.91% | 48,171 |
| Dec 24, 2025 | 22.75 | 22.75 | 21.85 | 21.90 | 21.90 | -0.90% | 39,389 |
| Dec 23, 2025 | 22.20 | 22.20 | 22.10 | 22.10 | 22.10 | -0.45% | 8,303 |
| Dec 22, 2025 | 22.20 | 22.20 | 22.05 | 22.20 | 22.20 | - | 11,217 |
| Dec 19, 2025 | 22.65 | 22.65 | 22.20 | 22.20 | 22.20 | 0.23% | 2,513 |
| Dec 18, 2025 | 22.05 | 22.30 | 22.05 | 22.15 | 22.15 | 0.45% | 5,301 |
| Dec 17, 2025 | 22.00 | 22.50 | 22.00 | 22.05 | 22.05 | 0.23% | 14,570 |
| Dec 16, 2025 | 22.25 | 22.35 | 21.85 | 22.00 | 22.00 | -1.79% | 34,861 |
| Dec 15, 2025 | 22.35 | 22.50 | 22.35 | 22.40 | 22.40 | 0.22% | 11,225 |
| Dec 12, 2025 | 22.25 | 22.35 | 22.10 | 22.35 | 22.35 | 0.45% | 21,756 |
| Dec 11, 2025 | 22.50 | 22.50 | 22.10 | 22.25 | 22.25 | -0.45% | 24,567 |
| Dec 10, 2025 | 22.45 | 22.70 | 22.35 | 22.35 | 22.35 | -1.11% | 55,190 |
| Dec 9, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | 7,082 |
| Dec 8, 2025 | 22.65 | 22.65 | 22.50 | 22.60 | 22.60 | -0.22% | 17,248 |
| Dec 5, 2025 | 22.95 | 22.95 | 22.65 | 22.65 | 22.65 | -1.09% | 17,000 |
| Dec 4, 2025 | 22.75 | 22.90 | 22.75 | 22.90 | 22.90 | 0.66% | 6,313 |
| Dec 3, 2025 | 23.10 | 23.10 | 22.75 | 22.75 | 22.75 | -0.22% | 23,108 |
| Dec 2, 2025 | 22.95 | 23.10 | 22.70 | 22.80 | 22.80 | 0.44% | 67,163 |
| Dec 1, 2025 | 22.75 | 22.85 | 22.70 | 22.70 | 22.70 | -0.22% | 6,242 |
| Nov 28, 2025 | 22.95 | 22.95 | 22.70 | 22.75 | 22.75 | -1.09% | 6,247 |
| Nov 27, 2025 | 22.40 | 23.00 | 22.40 | 23.00 | 23.00 | 1.32% | 67,943 |
| Nov 26, 2025 | 22.75 | 22.85 | 22.65 | 22.70 | 22.70 | 0.22% | 8,000 |
| Nov 25, 2025 | 22.90 | 22.90 | 22.15 | 22.65 | 22.65 | 1.57% | 39,575 |
| Nov 24, 2025 | 22.30 | 22.70 | 22.20 | 22.30 | 22.30 | -1.11% | 35,261 |
| Nov 21, 2025 | 22.85 | 22.95 | 22.55 | 22.55 | 22.55 | -1.96% | 24,307 |
| Nov 20, 2025 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 0.22% | 33,293 |
| Nov 19, 2025 | 22.70 | 22.95 | 22.65 | 22.95 | 22.95 | 1.32% | 18,814 |
| Nov 18, 2025 | 22.65 | 22.95 | 22.60 | 22.65 | 22.65 | -1.52% | 36,200 |
| Nov 17, 2025 | 22.95 | 23.00 | 22.80 | 23.00 | 23.00 | 0.22% | 16,257 |
| Nov 14, 2025 | 22.25 | 23.05 | 22.25 | 22.95 | 22.95 | 0.22% | 26,253 |
| Nov 13, 2025 | 23.40 | 23.45 | 22.80 | 22.90 | 22.90 | 1.10% | 30,100 |
| Nov 12, 2025 | 22.30 | 22.70 | 22.30 | 22.65 | 22.65 | 1.57% | 209,260 |
| Nov 11, 2025 | 22.15 | 22.30 | 22.15 | 22.30 | 22.30 | 0.45% | 23,272 |