M.J. International Co., Ltd. (TPE:8466)
Taiwan · Delayed Price · Currency is TWD 14.00
-0.70 (-4.76%)
Sep 10, 2026, 12:15 PM CST
M.J. International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 14.80 | 14.95 | 14.50 | 14.70 | 14.70 | -2.00% | 65,000 |
| Sep 8, 2026 | 14.90 | 15.00 | 14.90 | 15.00 | 15.00 | -1.96% | 5,835 |
| Sep 7, 2026 | 15.10 | 15.35 | 15.10 | 15.30 | 15.30 | 1.32% | 13,020 |
| Sep 4, 2026 | 15.30 | 15.30 | 15.05 | 15.10 | 15.10 | -1.31% | 14,295 |
| Sep 3, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.31% | 7,453 |
| Sep 2, 2026 | 15.55 | 15.65 | 15.55 | 15.65 | 15.35 | 0.64% | 5,002 |
| Sep 1, 2026 | 15.60 | 15.70 | 15.50 | 15.55 | 15.25 | -0.32% | 30,256 |
| Aug 31, 2026 | 15.30 | 15.70 | 15.30 | 15.60 | 15.30 | 0.65% | 16,353 |
| Aug 28, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 15.20 | -1.90% | 22,546 |
| Aug 27, 2026 | 15.85 | 15.90 | 15.65 | 15.80 | 15.50 | -0.32% | 17,227 |
| Aug 26, 2026 | 15.45 | 16.10 | 15.45 | 15.85 | 15.54 | 2.59% | 36,154 |
| Aug 25, 2026 | 15.80 | 15.80 | 15.45 | 15.45 | 15.15 | -2.22% | 32,509 |
| Aug 24, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.50 | - | 3,300 |
| Aug 21, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.50 | -0.32% | 8,000 |
| Aug 20, 2026 | 15.85 | 15.85 | 15.80 | 15.85 | 15.54 | 2.26% | 6,000 |
| Aug 19, 2026 | 15.55 | 15.75 | 15.50 | 15.50 | 15.20 | -2.21% | 30,112 |
| Aug 18, 2026 | 16.05 | 16.05 | 15.85 | 15.85 | 15.54 | -1.86% | 25,086 |
| Aug 17, 2026 | 16.30 | 16.30 | 16.15 | 16.15 | 15.84 | 0.31% | 4,011 |
| Aug 14, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 15.79 | -0.92% | 41,054 |
| Aug 13, 2026 | 16.30 | 16.45 | 16.15 | 16.25 | 15.94 | - | 30,000 |
| Aug 12, 2026 | 16.35 | 16.45 | 16.10 | 16.25 | 15.94 | -2.11% | 47,000 |
| Aug 11, 2026 | 16.45 | 16.75 | 16.40 | 16.60 | 16.28 | -0.60% | 18,000 |
| Aug 10, 2026 | 17.00 | 17.00 | 16.60 | 16.70 | 16.38 | 0.30% | 21,115 |
| Aug 7, 2026 | 16.85 | 16.85 | 16.65 | 16.65 | 16.33 | -1.19% | 9,000 |
| Aug 6, 2026 | 16.95 | 16.95 | 16.70 | 16.85 | 16.52 | - | 12,157 |
| Aug 5, 2026 | 17.15 | 17.15 | 16.80 | 16.85 | 16.52 | -0.30% | 12,001 |
| Aug 4, 2026 | 16.60 | 16.95 | 16.55 | 16.90 | 16.57 | 1.20% | 51,129 |
| Aug 3, 2026 | 16.45 | 17.00 | 16.45 | 16.70 | 16.38 | -0.60% | 15,717 |
| Jul 31, 2026 | 16.90 | 16.90 | 16.60 | 16.80 | 16.48 | 2.75% | 30,048 |
| Jul 30, 2026 | 16.60 | 16.80 | 16.30 | 16.35 | 16.03 | -2.10% | 57,000 |
| Jul 29, 2026 | 17.80 | 17.80 | 16.35 | 16.70 | 16.38 | -2.62% | 101,429 |
| Jul 28, 2026 | 17.25 | 17.30 | 16.90 | 17.15 | 16.82 | -0.87% | 43,012 |
| Jul 27, 2026 | 16.85 | 17.30 | 16.75 | 17.30 | 16.97 | 1.17% | 26,000 |
| Jul 24, 2026 | 17.60 | 17.60 | 16.40 | 17.10 | 16.77 | -1.72% | 106,000 |
| Jul 23, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.06 | -0.57% | 17,480 |
| Jul 22, 2026 | 17.45 | 17.70 | 17.40 | 17.50 | 17.16 | 0.29% | 67,300 |
| Jul 21, 2026 | 17.15 | 17.45 | 17.15 | 17.45 | 17.11 | 2.65% | 59,006 |
| Jul 20, 2026 | 17.15 | 17.35 | 16.90 | 17.00 | 16.67 | 0.29% | 102,300 |
| Jul 17, 2026 | 17.65 | 17.75 | 16.75 | 16.95 | 16.62 | -4.51% | 94,272 |
| Jul 16, 2026 | 17.70 | 18.45 | 17.55 | 17.75 | 17.41 | 2.60% | 47,530 |
| Jul 15, 2026 | 16.70 | 17.75 | 16.65 | 17.30 | 16.97 | 2.67% | 67,949 |
| Jul 14, 2026 | 17.60 | 17.60 | 16.35 | 16.85 | 16.52 | -3.71% | 55,593 |
| Jul 13, 2026 | 17.25 | 17.60 | 17.25 | 17.50 | 17.16 | 0.29% | 47,446 |
| Jul 9, 2026 | 17.20 | 17.50 | 17.20 | 17.45 | 17.11 | -0.29% | 49,693 |
| Jul 8, 2026 | 17.15 | 17.50 | 17.10 | 17.50 | 17.16 | 2.04% | 51,823 |
| Jul 7, 2026 | 17.30 | 17.45 | 17.10 | 17.15 | 16.82 | -0.87% | 56,005 |
| Jul 6, 2026 | 17.40 | 17.45 | 17.05 | 17.30 | 16.97 | -0.57% | 69,112 |
| Jul 3, 2026 | 17.25 | 17.85 | 17.05 | 17.40 | 17.06 | 0.87% | 125,213 |
| Jul 2, 2026 | 17.50 | 17.60 | 17.10 | 17.25 | 16.92 | -1.43% | 144,871 |
| Jul 1, 2026 | 16.65 | 18.30 | 16.45 | 17.50 | 17.16 | 5.11% | 510,112 |