M.J. International Co., Ltd. (TPE:8466)
Taiwan · Delayed Price · Currency is TWD 16.35
-0.35 (-2.10%)
Jul 30, 2026, 1:30 PM CST
M.J. International Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 17.80 | 17.80 | 16.35 | 16.70 | 16.70 | -2.62% | 101,429 |
| Jul 28, 2026 | 17.25 | 17.30 | 16.90 | 17.15 | 17.15 | -0.87% | 43,012 |
| Jul 27, 2026 | 16.85 | 17.30 | 16.75 | 17.30 | 17.30 | 1.17% | 26,000 |
| Jul 24, 2026 | 17.60 | 17.60 | 16.40 | 17.10 | 17.10 | -1.72% | 106,000 |
| Jul 23, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | -0.57% | 17,480 |
| Jul 22, 2026 | 17.45 | 17.70 | 17.40 | 17.50 | 17.50 | 0.29% | 67,300 |
| Jul 21, 2026 | 17.15 | 17.45 | 17.15 | 17.45 | 17.45 | 2.65% | 59,006 |
| Jul 20, 2026 | 17.15 | 17.35 | 16.90 | 17.00 | 17.00 | 0.29% | 102,300 |
| Jul 17, 2026 | 17.65 | 17.75 | 16.75 | 16.95 | 16.95 | -4.51% | 94,272 |
| Jul 16, 2026 | 17.70 | 18.45 | 17.55 | 17.75 | 17.75 | 2.60% | 47,530 |
| Jul 15, 2026 | 16.70 | 17.75 | 16.65 | 17.30 | 17.30 | 2.67% | 67,949 |
| Jul 14, 2026 | 17.60 | 17.60 | 16.35 | 16.85 | 16.85 | -3.71% | 55,593 |
| Jul 13, 2026 | 17.25 | 17.60 | 17.25 | 17.50 | 17.50 | 0.29% | 47,446 |
| Jul 9, 2026 | 17.20 | 17.50 | 17.20 | 17.45 | 17.45 | -0.29% | 49,693 |
| Jul 8, 2026 | 17.15 | 17.50 | 17.10 | 17.50 | 17.50 | 2.04% | 51,823 |
| Jul 7, 2026 | 17.30 | 17.45 | 17.10 | 17.15 | 17.15 | -0.87% | 56,005 |
| Jul 6, 2026 | 17.40 | 17.45 | 17.05 | 17.30 | 17.30 | -0.57% | 69,112 |
| Jul 3, 2026 | 17.25 | 17.85 | 17.05 | 17.40 | 17.40 | 0.87% | 125,213 |
| Jul 2, 2026 | 17.50 | 17.60 | 17.10 | 17.25 | 17.25 | -1.43% | 144,871 |
| Jul 1, 2026 | 16.65 | 18.30 | 16.45 | 17.50 | 17.50 | 5.11% | 510,112 |
| Jun 30, 2026 | 16.15 | 16.95 | 16.15 | 16.65 | 16.65 | 3.10% | 63,262 |
| Jun 29, 2026 | 16.00 | 16.60 | 15.90 | 16.15 | 16.15 | 0.94% | 35,231 |
| Jun 26, 2026 | 15.90 | 16.05 | 15.90 | 16.00 | 16.00 | -0.62% | 37,000 |
| Jun 25, 2026 | 16.00 | 16.15 | 15.85 | 16.10 | 16.10 | 0.63% | 25,001 |
| Jun 24, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | 2.56% | 29,908 |
| Jun 23, 2026 | 15.60 | 15.75 | 15.50 | 15.60 | 15.60 | - | 27,017 |
| Jun 22, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | 0.32% | 25,250 |
| Jun 18, 2026 | 15.90 | 15.90 | 15.50 | 15.55 | 15.55 | -2.20% | 82,971 |
| Jun 17, 2026 | 16.00 | 16.15 | 15.85 | 15.90 | 15.90 | -0.62% | 39,189 |
| Jun 16, 2026 | 16.30 | 16.30 | 15.95 | 16.00 | 16.00 | -1.23% | 42,300 |
| Jun 15, 2026 | 16.25 | 16.50 | 16.10 | 16.20 | 16.20 | 0.62% | 56,321 |
| Jun 12, 2026 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | 0.63% | 54,173 |
| Jun 11, 2026 | 16.15 | 16.30 | 15.60 | 16.00 | 16.00 | 3.56% | 128,655 |
| Jun 10, 2026 | 15.60 | 15.90 | 15.35 | 15.45 | 15.45 | -0.64% | 109,136 |
| Jun 9, 2026 | 15.45 | 15.70 | 15.30 | 15.55 | 15.55 | -0.32% | 29,428 |
| Jun 8, 2026 | 14.90 | 15.80 | 14.90 | 15.60 | 15.60 | -4.88% | 51,548 |
| Jun 5, 2026 | 16.45 | 16.65 | 16.20 | 16.40 | 16.40 | -0.30% | 25,120 |
| Jun 4, 2026 | 16.25 | 16.45 | 16.10 | 16.45 | 16.45 | 1.23% | 67,187 |
| Jun 3, 2026 | 16.10 | 16.40 | 16.00 | 16.25 | 16.25 | 0.93% | 80,421 |
| Jun 2, 2026 | 16.35 | 16.50 | 16.00 | 16.10 | 16.10 | -0.62% | 66,482 |
| Jun 1, 2026 | 16.50 | 16.60 | 16.00 | 16.20 | 16.20 | -1.82% | 88,700 |
| 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 |