M.J. International Co., Ltd. (TPE:8466)
Taiwan · Delayed Price · Currency is TWD 16.50
+0.50 (3.13%)
May 29, 2026, 1:30 PM CST
M.J. International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 16.00 | 16.85 | 16.00 | 16.50 | 16.50 | 3.13% | 196,794 |
| May 28, 2026 | 16.75 | 16.80 | 15.60 | 16.00 | 16.00 | -3.03% | 292,285 |
| May 27, 2026 | 16.85 | 17.30 | 16.15 | 16.50 | 16.50 | 3.45% | 952,009 |
| May 26, 2026 | 14.45 | 15.95 | 14.45 | 15.95 | 15.95 | 10.00% | 308,056 |
| May 25, 2026 | 14.40 | 14.50 | 14.10 | 14.50 | 14.50 | 2.84% | 91,201 |
| May 22, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -0.70% | 67,306 |
| May 21, 2026 | 14.50 | 14.50 | 14.05 | 14.20 | 14.20 | - | 481,070 |
| May 20, 2026 | 14.50 | 15.20 | 13.75 | 14.20 | 14.20 | -1.73% | 297,202 |
| May 19, 2026 | 14.40 | 14.45 | 14.35 | 14.45 | 14.45 | 9.89% | 538,113 |
| May 18, 2026 | 13.85 | 13.95 | 12.60 | 13.15 | 13.15 | -5.73% | 324,378 |
| May 15, 2026 | 14.15 | 14.15 | 13.80 | 13.95 | 13.95 | -1.41% | 198,353 |
| May 14, 2026 | 15.15 | 15.15 | 14.00 | 14.15 | 14.15 | -6.91% | 232,576 |
| May 13, 2026 | 15.20 | 15.30 | 15.10 | 15.20 | 15.20 | -0.65% | 59,000 |
| May 12, 2026 | 15.50 | 15.50 | 15.25 | 15.30 | 15.30 | -1.29% | 34,315 |
| May 11, 2026 | 15.55 | 15.60 | 15.30 | 15.50 | 15.50 | -0.32% | 63,199 |
| May 8, 2026 | 15.70 | 15.70 | 15.35 | 15.55 | 15.55 | -0.64% | 46,820 |
| May 7, 2026 | 15.45 | 15.65 | 15.40 | 15.65 | 15.65 | 1.29% | 58,115 |
| May 6, 2026 | 15.40 | 15.50 | 15.20 | 15.45 | 15.45 | - | 69,676 |
| May 5, 2026 | 15.75 | 15.75 | 15.10 | 15.45 | 15.45 | -1.90% | 152,318 |
| May 4, 2026 | 16.05 | 16.10 | 15.75 | 15.75 | 15.75 | -0.63% | 54,837 |
| Apr 30, 2026 | 16.00 | 16.20 | 15.85 | 15.85 | 15.85 | -1.25% | 31,689 |
| Apr 29, 2026 | 16.20 | 16.30 | 15.50 | 16.05 | 16.05 | -0.62% | 85,217 |
| Apr 28, 2026 | 16.10 | 16.60 | 16.05 | 16.15 | 16.15 | 0.62% | 125,398 |
| Apr 27, 2026 | 16.95 | 16.95 | 16.05 | 16.05 | 16.05 | -5.87% | 114,922 |
| Apr 24, 2026 | 17.10 | 17.25 | 17.00 | 17.05 | 17.05 | -0.29% | 78,271 |
| Apr 23, 2026 | 17.40 | 17.40 | 17.05 | 17.10 | 17.10 | -2.29% | 19,540 |
| Apr 22, 2026 | 17.25 | 17.60 | 17.25 | 17.50 | 17.50 | -0.28% | 54,642 |
| Apr 21, 2026 | 17.40 | 17.70 | 17.20 | 17.55 | 17.55 | 0.29% | 80,228 |
| Apr 20, 2026 | 17.70 | 17.85 | 16.70 | 17.50 | 17.50 | -1.41% | 624,668 |
| Apr 17, 2026 | 17.90 | 17.95 | 17.75 | 17.75 | 17.75 | -0.56% | 39,003 |
| Apr 16, 2026 | 18.00 | 18.00 | 17.75 | 17.85 | 17.85 | 0.28% | 114,543 |
| Apr 15, 2026 | 17.85 | 18.05 | 17.80 | 17.80 | 17.80 | -1.39% | 59,340 |
| Apr 14, 2026 | 17.90 | 18.10 | 17.75 | 18.05 | 18.05 | 0.84% | 98,100 |
| Apr 13, 2026 | 17.90 | 18.10 | 17.90 | 17.90 | 17.90 | -0.56% | 32,657 |
| Apr 10, 2026 | 18.15 | 18.15 | 17.95 | 18.00 | 18.00 | -0.28% | 32,831 |
| Apr 9, 2026 | 18.05 | 18.25 | 18.00 | 18.05 | 18.05 | 0.28% | 290,012 |
| Apr 8, 2026 | 17.90 | 18.30 | 17.85 | 18.00 | 18.00 | 0.28% | 64,115 |
| Apr 7, 2026 | 18.00 | 18.00 | 17.65 | 17.95 | 17.95 | -1.64% | 51,266 |
| Apr 2, 2026 | 18.60 | 18.60 | 18.05 | 18.25 | 18.25 | -0.82% | 20,100 |
| Apr 1, 2026 | 18.30 | 18.45 | 18.15 | 18.40 | 18.40 | 0.82% | 39,289 |
| Mar 31, 2026 | 17.75 | 18.30 | 17.70 | 18.25 | 18.25 | 1.96% | 56,257 |
| Mar 30, 2026 | 17.70 | 17.95 | 17.70 | 17.90 | 17.90 | 0.28% | 27,186 |
| Mar 27, 2026 | 17.45 | 18.20 | 17.45 | 17.85 | 17.85 | 0.85% | 54,999 |
| Mar 26, 2026 | 17.70 | 18.00 | 17.60 | 17.70 | 17.70 | - | 47,125 |
| Mar 25, 2026 | 17.75 | 17.80 | 17.70 | 17.70 | 17.70 | - | 52,303 |
| Mar 24, 2026 | 18.25 | 18.25 | 17.60 | 17.70 | 17.70 | -2.75% | 125,374 |
| Mar 23, 2026 | 18.35 | 18.75 | 18.15 | 18.20 | 18.20 | -3.96% | 84,057 |
| Mar 20, 2026 | 19.20 | 19.20 | 18.85 | 18.95 | 18.95 | -1.04% | 35,721 |
| Mar 19, 2026 | 19.40 | 19.40 | 19.10 | 19.15 | 19.15 | -1.54% | 13,080 |
| Mar 18, 2026 | 19.35 | 19.55 | 19.15 | 19.45 | 19.45 | 0.52% | 34,352 |