M.J. International Co., Ltd. (TPE:8466)
Taiwan · Delayed Price · Currency is TWD 26.30
+0.80 (3.14%)
Sep 12, 2025, 1:32 PM CST
M.J. International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.95 | 26.40 | 25.50 | 26.30 | 26.30 | 3.14% | 256,514 |
| Sep 11, 2025 | 25.70 | 25.70 | 25.50 | 25.50 | 25.50 | -1.16% | 26,146 |
| Sep 10, 2025 | 25.90 | 25.90 | 25.45 | 25.80 | 25.80 | -0.58% | 45,452 |
| Sep 9, 2025 | 25.70 | 25.95 | 25.70 | 25.95 | 25.95 | -0.76% | 19,079 |
| Sep 8, 2025 | 26.10 | 26.30 | 26.00 | 26.15 | 26.15 | 0.19% | 20,654 |
| Sep 5, 2025 | 25.90 | 26.45 | 25.90 | 26.10 | 26.10 | 0.38% | 49,400 |
| Sep 4, 2025 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | - | 27,126 |
| Sep 3, 2025 | 26.10 | 26.15 | 25.70 | 26.00 | 26.00 | 0.19% | 35,482 |
| Sep 2, 2025 | 25.35 | 26.10 | 25.35 | 25.95 | 25.95 | 1.37% | 85,028 |
| Sep 1, 2025 | 25.95 | 26.00 | 25.45 | 25.60 | 25.60 | -0.39% | 43,888 |
| Aug 29, 2025 | 26.10 | 26.25 | 25.60 | 25.70 | 25.70 | -1.53% | 42,669 |
| Aug 28, 2025 | 26.10 | 26.45 | 26.10 | 26.10 | 26.10 | 0.58% | 24,730 |
| Aug 27, 2025 | 26.25 | 26.25 | 25.00 | 25.95 | 25.95 | -1.14% | 86,675 |
| Aug 26, 2025 | 26.45 | 26.55 | 26.25 | 26.25 | 26.25 | -0.38% | 37,044 |
| Aug 25, 2025 | 26.30 | 26.45 | 26.30 | 26.35 | 26.35 | 0.38% | 28,000 |
| Aug 22, 2025 | 27.30 | 27.30 | 26.25 | 26.25 | 26.25 | - | 39,177 |
| Aug 21, 2025 | 26.30 | 26.45 | 26.20 | 26.25 | 26.25 | -0.19% | 18,550 |
| Aug 20, 2025 | 26.50 | 26.50 | 26.15 | 26.30 | 26.30 | -0.57% | 35,457 |
| Aug 19, 2025 | 26.40 | 26.65 | 26.25 | 26.45 | 26.45 | -0.75% | 38,085 |
| Aug 18, 2025 | 26.65 | 26.75 | 26.60 | 26.65 | 26.65 | - | 15,070 |
| Aug 15, 2025 | 27.10 | 27.10 | 26.50 | 26.65 | 26.65 | -0.19% | 27,158 |
| Aug 14, 2025 | 26.55 | 26.95 | 26.50 | 26.70 | 26.70 | - | 33,279 |
| Aug 13, 2025 | 27.30 | 27.30 | 26.70 | 26.70 | 26.70 | -0.56% | 27,646 |
| Aug 12, 2025 | 26.85 | 27.15 | 26.85 | 26.85 | 26.85 | - | 12,014 |
| Aug 11, 2025 | 26.70 | 26.95 | 26.65 | 26.85 | 26.85 | 0.75% | 37,957 |
| Aug 8, 2025 | 27.00 | 27.25 | 26.65 | 26.65 | 26.65 | -2.20% | 59,245 |
| Aug 7, 2025 | 27.25 | 27.45 | 27.00 | 27.25 | 27.25 | -4.22% | 30,142 |
| Aug 6, 2025 | 28.30 | 28.50 | 28.10 | 28.45 | 27.25 | 0.53% | 54,062 |
| Aug 5, 2025 | 28.20 | 28.50 | 28.15 | 28.30 | 27.11 | 1.25% | 75,515 |
| Aug 4, 2025 | 27.85 | 28.15 | 27.50 | 27.95 | 26.77 | 1.27% | 47,512 |
| Aug 1, 2025 | 27.70 | 27.90 | 27.45 | 27.60 | 26.44 | -1.60% | 34,592 |
| Jul 31, 2025 | 28.05 | 28.20 | 28.00 | 28.05 | 26.87 | -0.18% | 16,322 |
| Jul 30, 2025 | 28.05 | 28.25 | 27.90 | 28.10 | 26.91 | 0.90% | 15,969 |
| Jul 29, 2025 | 27.95 | 28.00 | 27.65 | 27.85 | 26.68 | -0.36% | 19,061 |
| Jul 28, 2025 | 28.00 | 28.00 | 27.95 | 27.95 | 26.77 | 0.54% | 17,300 |
| Jul 25, 2025 | 27.75 | 28.10 | 27.30 | 27.80 | 26.63 | 0.18% | 70,393 |
| Jul 24, 2025 | 27.60 | 27.95 | 27.60 | 27.75 | 26.58 | 0.54% | 47,391 |
| Jul 23, 2025 | 27.40 | 27.65 | 27.30 | 27.60 | 26.44 | 1.10% | 29,155 |
| Jul 22, 2025 | 27.55 | 27.65 | 27.00 | 27.30 | 26.15 | -1.62% | 44,578 |
| Jul 21, 2025 | 27.60 | 27.75 | 27.60 | 27.75 | 26.58 | 0.91% | 16,183 |
| Jul 18, 2025 | 27.40 | 27.65 | 27.40 | 27.50 | 26.34 | 0.36% | 20,061 |
| Jul 17, 2025 | 27.35 | 27.60 | 27.30 | 27.40 | 26.24 | -0.36% | 33,003 |
| Jul 16, 2025 | 27.25 | 27.70 | 27.25 | 27.50 | 26.34 | 0.73% | 26,151 |
| Jul 15, 2025 | 27.80 | 27.80 | 27.30 | 27.30 | 26.15 | -1.62% | 35,603 |
| Jul 14, 2025 | 27.70 | 27.75 | 27.60 | 27.75 | 26.58 | 0.54% | 23,407 |
| Jul 11, 2025 | 27.55 | 27.70 | 27.55 | 27.60 | 26.44 | -0.36% | 14,010 |
| Jul 10, 2025 | 27.95 | 28.00 | 27.70 | 27.70 | 26.53 | - | 11,383 |
| Jul 9, 2025 | 27.45 | 28.10 | 27.35 | 27.70 | 26.53 | -1.07% | 12,672 |
| Jul 8, 2025 | 27.90 | 28.00 | 27.90 | 28.00 | 26.82 | -1.23% | 8,010 |
| Jul 7, 2025 | 28.50 | 28.90 | 28.25 | 28.35 | 27.15 | -2.07% | 18,068 |