M.J. International Co., Ltd. 8466
TWSE · Taiwan · Producer Manufacturing
TWD 15.05-0.10 (-0.66%)
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · TWD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | TWD 15.05 | -0.66% | TWD 15.10 | TWD 15.20 | TWD 15.05 | 16.01K |
| 2026-10-01 | TWD 15.15 | +0.33% | TWD 15.00 | TWD 15.40 | TWD 15.00 | 15.00K |
| 2026-09-30 | TWD 15.10 | -0.98% | TWD 15.10 | TWD 15.10 | TWD 15.00 | 30.19K |
| 2026-09-29 | TWD 15.25 | -2.24% | TWD 16.10 | TWD 16.10 | TWD 15.25 | 33.00K |
| 2026-09-24 | TWD 15.60 | -2.80% | TWD 15.90 | TWD 16.00 | TWD 15.60 | 43.07K |
| 2026-09-23 | TWD 16.05 | +0.31% | TWD 16.00 | TWD 16.20 | TWD 16.00 | 50.00K |
| 2026-09-22 | TWD 16.00 | +1.59% | TWD 16.35 | TWD 16.80 | TWD 15.90 | 219.00K |
| 2026-09-21 | TWD 15.75 | +9.76% | TWD 14.05 | TWD 15.75 | TWD 14.05 | 177.00K |
| 2026-09-18 | TWD 14.35 | +2.87% | TWD 13.90 | TWD 14.35 | TWD 13.90 | 17.00K |
| 2026-09-17 | TWD 13.95 | +1.09% | TWD 14.00 | TWD 14.20 | TWD 13.65 | 24.00K |
| 2026-09-16 | TWD 13.80 | +1.47% | TWD 13.65 | TWD 13.80 | TWD 13.60 | 9.00K |
| 2026-09-15 | TWD 13.60 | -1.09% | TWD 13.50 | TWD 13.75 | TWD 13.50 | 6.00K |
| 2026-09-14 | TWD 13.75 | -2.14% | TWD 13.60 | TWD 13.75 | TWD 13.55 | 22.00K |
| 2026-09-11 | TWD 14.05 | 0.00% | TWD 13.90 | TWD 14.20 | TWD 13.80 | 27.00K |
| 2026-09-10 | TWD 14.05 | -4.42% | TWD 14.40 | TWD 14.40 | TWD 13.95 | 34.00K |
| 2026-09-09 | TWD 14.70 | -2.00% | TWD 14.80 | TWD 14.95 | TWD 14.50 | 65.00K |
| 2026-09-08 | TWD 15.00 | -1.96% | TWD 14.90 | TWD 15.00 | TWD 14.90 | 5.00K |
| 2026-09-07 | TWD 15.30 | +1.32% | TWD 15.10 | TWD 15.35 | TWD 15.10 | 13.00K |
| 2026-09-04 | TWD 15.10 | -1.31% | TWD 15.30 | TWD 15.30 | TWD 15.05 | 14.00K |
| 2026-09-03 | TWD 15.30 | -2.24% | TWD 15.50 | TWD 15.50 | TWD 15.30 | 7.00K |
| 2026-09-02 | TWD 15.65 | +0.64% | TWD 15.55 | TWD 15.65 | TWD 15.55 | 5.00K |
| 2026-09-01 | TWD 15.55 | -0.32% | TWD 15.60 | TWD 15.70 | TWD 15.50 | 30.00K |
| 2026-08-31 | TWD 15.60 | +0.65% | TWD 15.30 | TWD 15.70 | TWD 15.30 | 16.00K |
| 2026-08-28 | TWD 15.50 | -1.90% | TWD 15.70 | TWD 15.70 | TWD 15.50 | 22.00K |
| 2026-08-27 | TWD 15.80 | -0.32% | TWD 15.85 | TWD 15.90 | TWD 15.65 | 17.00K |
| 2026-08-26 | TWD 15.85 | +2.59% | TWD 15.45 | TWD 16.10 | TWD 15.45 | 36.00K |
| 2026-08-25 | TWD 15.45 | -2.22% | TWD 15.80 | TWD 15.80 | TWD 15.45 | 32.00K |
| 2026-08-24 | TWD 15.80 | 0.00% | TWD 15.85 | TWD 15.85 | TWD 15.80 | 3.00K |
| 2026-08-21 | TWD 15.80 | -0.32% | TWD 15.60 | TWD 15.80 | TWD 15.60 | 8.00K |
| 2026-08-20 | TWD 15.85 | +2.26% | TWD 15.85 | TWD 15.85 | TWD 15.80 | 6.00K |
| 2026-08-19 | TWD 15.50 | -2.21% | TWD 15.55 | TWD 15.75 | TWD 15.50 | 30.00K |
| 2026-08-18 | TWD 15.85 | -1.86% | TWD 16.05 | TWD 16.05 | TWD 15.85 | 25.00K |
| 2026-08-17 | TWD 16.15 | +0.31% | TWD 16.30 | TWD 16.30 | TWD 16.15 | 4.00K |
| 2026-08-14 | TWD 16.10 | -0.92% | TWD 16.10 | TWD 16.10 | TWD 16.00 | 41.00K |
| 2026-08-13 | TWD 16.25 | 0.00% | TWD 16.30 | TWD 16.45 | TWD 16.15 | 30.00K |
| 2026-08-12 | TWD 16.25 | -2.11% | TWD 16.35 | TWD 16.45 | TWD 16.10 | 47.00K |
| 2026-08-11 | TWD 16.60 | -0.60% | TWD 16.45 | TWD 16.75 | TWD 16.40 | 18.00K |
| 2026-08-10 | TWD 16.70 | +0.30% | TWD 17.00 | TWD 17.00 | TWD 16.60 | 21.00K |
| 2026-08-07 | TWD 16.65 | -1.19% | TWD 16.85 | TWD 16.85 | TWD 16.65 | 9.00K |
| 2026-08-06 | TWD 16.85 | 0.00% | TWD 16.95 | TWD 16.95 | TWD 16.70 | 12.00K |
| 2026-08-05 | TWD 16.85 | -0.30% | TWD 17.15 | TWD 17.15 | TWD 16.80 | 12.00K |
| 2026-08-04 | TWD 16.90 | +1.20% | TWD 16.60 | TWD 16.95 | TWD 16.55 | 51.00K |
| 2026-08-03 | TWD 16.70 | -0.60% | TWD 16.45 | TWD 17.00 | TWD 16.45 | 15.00K |
| 2026-07-31 | TWD 16.80 | +2.75% | TWD 16.90 | TWD 16.90 | TWD 16.60 | 30.00K |
| 2026-07-30 | TWD 16.35 | -2.10% | TWD 16.60 | TWD 16.80 | TWD 16.30 | 57.00K |
| 2026-07-29 | TWD 16.70 | -2.62% | TWD 17.80 | TWD 17.80 | TWD 16.35 | 101.00K |
| 2026-07-28 | TWD 17.15 | -0.87% | TWD 17.25 | TWD 17.30 | TWD 16.90 | 43.00K |
| 2026-07-27 | TWD 17.30 | +1.17% | TWD 16.85 | TWD 17.30 | TWD 16.75 | 26.00K |
| 2026-07-24 | TWD 17.10 | -1.72% | TWD 17.60 | TWD 17.60 | TWD 16.40 | 106.00K |
| 2026-07-23 | TWD 17.40 | -0.57% | TWD 17.30 | TWD 17.40 | TWD 17.30 | 17.00K |
| 2026-07-22 | TWD 17.50 | +0.29% | TWD 17.45 | TWD 17.70 | TWD 17.40 | 67.00K |
| 2026-07-21 | TWD 17.45 | +2.65% | TWD 17.15 | TWD 17.45 | TWD 17.15 | 59.00K |
| 2026-07-20 | TWD 17.00 | +0.29% | TWD 17.15 | TWD 17.35 | TWD 16.90 | 102.00K |
| 2026-07-17 | TWD 16.95 | -4.51% | TWD 17.65 | TWD 17.75 | TWD 16.75 | 94.00K |
| 2026-07-16 | TWD 17.75 | +2.60% | TWD 17.70 | TWD 18.45 | TWD 17.55 | 47.00K |
| 2026-07-15 | TWD 17.30 | +2.67% | TWD 16.70 | TWD 17.75 | TWD 16.65 | 67.00K |
| 2026-07-14 | TWD 16.85 | -3.71% | TWD 17.60 | TWD 17.60 | TWD 16.35 | 54.00K |
| 2026-07-13 | TWD 17.50 | +0.29% | TWD 17.25 | TWD 17.60 | TWD 17.25 | 47.00K |
| 2026-07-10 | TWD 17.45 | 0.00% | TWD 17.45 | TWD 17.45 | TWD 17.45 | 0 |
| 2026-07-09 | TWD 17.45 | -0.29% | TWD 17.20 | TWD 17.50 | TWD 17.20 | 49.00K |
| 2026-07-08 | TWD 17.50 | +2.04% | TWD 17.15 | TWD 17.50 | TWD 17.10 | 51.00K |
| 2026-07-07 | TWD 17.15 | -0.87% | TWD 17.30 | TWD 17.45 | TWD 17.10 | 56.00K |
| 2026-07-06 | TWD 17.30 | -0.57% | TWD 17.40 | TWD 17.45 | TWD 17.05 | 69.00K |
| 2026-07-03 | TWD 17.40 | +0.87% | TWD 17.25 | TWD 17.85 | TWD 17.05 | 124.00K |
| 2026-07-02 | TWD 17.25 | -1.43% | TWD 17.50 | TWD 17.60 | TWD 17.10 | 142.31K |
| 2026-07-01 | TWD 17.50 | +5.11% | TWD 16.65 | TWD 18.30 | TWD 16.45 | 505.30K |
| 2026-06-30 | TWD 16.65 | +3.10% | TWD 16.15 | TWD 16.95 | TWD 16.15 | 63.00K |
| 2026-06-29 | TWD 16.15 | +0.94% | TWD 16.00 | TWD 16.60 | TWD 15.90 | 35.00K |
| 2026-06-26 | TWD 16.00 | -0.62% | TWD 15.90 | TWD 16.05 | TWD 15.90 | 37.50K |
| 2026-06-25 | TWD 16.10 | +0.63% | TWD 16.00 | TWD 16.15 | TWD 15.85 | 25.00K |
| 2026-06-24 | TWD 16.00 | +2.56% | TWD 15.80 | TWD 16.00 | TWD 15.80 | 28.00K |
| 2026-06-23 | TWD 15.60 | 0.00% | TWD 15.60 | TWD 15.75 | TWD 15.50 | 26.00K |
| 2026-06-22 | TWD 15.60 | +0.32% | TWD 15.80 | TWD 15.80 | TWD 15.60 | 25.00K |
| 2026-06-18 | TWD 15.55 | -2.20% | TWD 15.90 | TWD 15.90 | TWD 15.50 | 81.03K |
| 2026-06-17 | TWD 15.90 | -0.63% | TWD 16.00 | TWD 16.15 | TWD 15.85 | 39.00K |
| 2026-06-16 | TWD 16.00 | -1.23% | TWD 16.30 | TWD 16.30 | TWD 15.95 | 42.00K |
| 2026-06-15 | TWD 16.20 | +0.62% | TWD 16.25 | TWD 16.50 | TWD 16.10 | 55.01K |
| 2026-06-12 | TWD 16.10 | +0.63% | TWD 16.30 | TWD 16.30 | TWD 16.00 | 54.01K |
| 2026-06-11 | TWD 16.00 | +3.56% | TWD 16.15 | TWD 16.30 | TWD 15.60 | 128.00K |
| 2026-06-10 | TWD 15.45 | -0.64% | TWD 15.60 | TWD 15.90 | TWD 15.35 | 109.00K |
| 2026-06-09 | TWD 15.55 | -0.32% | TWD 15.45 | TWD 15.70 | TWD 15.30 | 29.01K |
| 2026-06-08 | TWD 15.60 | -4.88% | TWD 14.90 | TWD 15.80 | TWD 14.90 | 51.00K |
| 2026-06-05 | TWD 16.40 | -0.30% | TWD 16.45 | TWD 16.65 | TWD 16.20 | 25.00K |
| 2026-06-04 | TWD 16.45 | +1.23% | TWD 16.25 | TWD 16.45 | TWD 16.10 | 67.00K |
| 2026-06-03 | TWD 16.25 | +0.93% | TWD 16.10 | TWD 16.40 | TWD 16.00 | 80.00K |
| 2026-06-02 | TWD 16.10 | -0.62% | TWD 16.35 | TWD 16.50 | TWD 16.00 | 66.00K |
| 2026-06-01 | TWD 16.20 | -1.82% | TWD 16.50 | TWD 16.60 | TWD 16.00 | 88.00K |
| 2026-05-29 | TWD 16.50 | +3.13% | TWD 16.00 | TWD 16.85 | TWD 16.00 | 195.00K |
| 2026-05-28 | TWD 16.00 | -3.03% | TWD 16.75 | TWD 16.80 | TWD 15.60 | 290.00K |
| 2026-05-27 | TWD 16.50 | +3.45% | TWD 16.85 | TWD 17.30 | TWD 16.15 | 949.00K |