M.J. International Co., Ltd. (TPE:8466)
Taiwan · Delayed Price · Currency is TWD 14.90
+0.10 (0.68%)
Oct 22, 2026, 2:36 PM CST
M.J. International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 14.95 | 14.95 | 14.85 | 14.90 | 14.90 | 0.68% | 17,002 |
| Oct 21, 2026 | 14.90 | 15.00 | 14.75 | 14.80 | 14.80 | -1.00% | 10,000 |
| Oct 20, 2026 | 14.75 | 15.10 | 14.75 | 14.95 | 14.95 | -0.33% | 14,002 |
| Oct 19, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | 0.33% | 12,245 |
| Oct 16, 2026 | 15.10 | 15.10 | 14.85 | 14.95 | 14.95 | - | 47,000 |
| Oct 15, 2026 | 15.15 | 15.25 | 14.95 | 14.95 | 14.95 | -0.99% | 17,356 |
| Oct 14, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | - | 6,191 |
| Oct 13, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.98% | 4,091 |
| Oct 12, 2026 | 15.05 | 15.30 | 14.95 | 15.25 | 15.25 | 1.33% | 10,427 |
| Oct 8, 2026 | 15.05 | 15.10 | 15.00 | 15.05 | 15.05 | -1.95% | 18,675 |
| Oct 7, 2026 | 15.50 | 15.50 | 15.20 | 15.35 | 15.35 | -0.32% | 13,000 |
| Oct 6, 2026 | 14.80 | 15.45 | 14.80 | 15.40 | 15.40 | 1.65% | 17,300 |
| Oct 5, 2026 | 15.05 | 15.20 | 15.05 | 15.15 | 15.15 | 0.66% | 5,010 |
| Oct 2, 2026 | 15.10 | 15.20 | 15.05 | 15.05 | 15.05 | -0.66% | 16,014 |
| Oct 1, 2026 | 15.00 | 15.40 | 15.00 | 15.15 | 15.15 | 0.33% | 15,000 |
| Sep 30, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | -0.98% | 31,241 |
| Sep 29, 2026 | 16.10 | 16.10 | 15.25 | 15.25 | 15.25 | -2.24% | 33,002 |
| Sep 24, 2026 | 15.90 | 16.00 | 15.60 | 15.60 | 15.60 | -2.80% | 43,346 |
| Sep 23, 2026 | 16.00 | 16.20 | 16.00 | 16.05 | 16.05 | 0.31% | 50,000 |
| Sep 22, 2026 | 16.35 | 16.80 | 15.90 | 16.00 | 16.00 | 1.59% | 220,100 |
| Sep 21, 2026 | 14.05 | 15.75 | 14.05 | 15.75 | 15.75 | 9.76% | 178,745 |
| Sep 18, 2026 | 13.90 | 14.35 | 13.90 | 14.35 | 14.35 | 2.87% | 18,102 |
| Sep 17, 2026 | 14.00 | 14.20 | 13.65 | 13.95 | 13.95 | 1.09% | 24,004 |
| Sep 16, 2026 | 13.65 | 13.80 | 13.60 | 13.80 | 13.80 | 1.47% | 9,000 |
| Sep 15, 2026 | 13.50 | 13.75 | 13.50 | 13.60 | 13.60 | -1.09% | 6,307 |
| Sep 14, 2026 | 13.60 | 13.75 | 13.55 | 13.75 | 13.75 | -2.14% | 23,000 |
| Sep 11, 2026 | 13.90 | 14.20 | 13.80 | 14.05 | 14.05 | - | 27,064 |
| Sep 10, 2026 | 14.40 | 14.40 | 13.95 | 14.05 | 14.05 | -4.42% | 34,643 |
| 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 |