M.J. International Co., Ltd. (8466.TW) TAI
19.30
-0.45(-2.28%)
Currency In TWD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.30
-0.45(-2.28%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 19.75 | 19.3 | 19.3 | 19.8 | 19.25 | 25,448 |
| March 12, 2026 | 18.95 | 19.75 | 19.75 | 19.9 | 18.95 | 28,001 |
| March 11, 2026 | 19.35 | 19.6 | 19.6 | 19.6 | 19.35 | 9,342 |
| March 10, 2026 | 19.2 | 19.5 | 19.5 | 19.5 | 19.2 | 9,000 |
| March 09, 2026 | 20 | 19.3 | 19.3 | 20 | 18.55 | 133,509 |
| March 06, 2026 | 20.35 | 20.5 | 20.5 | 20.7 | 20.35 | 20,005 |
| March 05, 2026 | 20.55 | 20.6 | 20.6 | 21 | 20.35 | 71,060 |
| March 04, 2026 | 21.1 | 20.7 | 20.7 | 21.1 | 20.55 | 83,408 |
| March 03, 2026 | 21.9 | 21.5 | 21.5 | 21.9 | 21.5 | 92,602 |
| March 02, 2026 | 22.8 | 22.15 | 22.15 | 22.8 | 21.85 | 43,558 |
| February 26, 2026 | 22.4 | 22.5 | 22.5 | 22.6 | 22.2 | 32,245 |
| February 25, 2026 | 22.8 | 22.45 | 22.45 | 23 | 22.15 | 73,684 |
| February 24, 2026 | 22.8 | 22.8 | 22.8 | 22.95 | 22.45 | 29,948 |
| February 23, 2026 | 22.35 | 22.8 | 22.8 | 22.85 | 22.3 | 52,609 |
| February 11, 2026 | 21.95 | 22.35 | 0 | 22.35 | 21.95 | 32,100 |
| February 10, 2026 | 22.15 | 22.1 | 0 | 22.25 | 22 | 37,124 |
| February 09, 2026 | 22.2 | 22.15 | 0 | 22.95 | 22 | 58,068 |
| February 06, 2026 | 22.2 | 22.3 | 0 | 22.75 | 22.05 | 40,159 |
| February 05, 2026 | 22 | 22.1 | 0 | 22.2 | 22 | 16,072 |
| February 04, 2026 | 22 | 22.1 | 0 | 22.25 | 22 | 22,153 |
| February 03, 2026 | 22.05 | 22 | 0 | 22.4 | 22 | 33,446 |
| February 02, 2026 | 22.2 | 22.2 | 0 | 22.3 | 22.05 | 13,245 |
| January 30, 2026 | 22.25 | 22.2 | 0 | 22.55 | 22.2 | 24,466 |
| January 29, 2026 | 22.15 | 22.2 | 0 | 22.7 | 22.15 | 17,000 |
| January 28, 2026 | 22.85 | 22.1 | 0 | 22.85 | 22.1 | 45,293 |
| January 27, 2026 | 22.8 | 22.55 | 0 | 23.05 | 22.55 | 28,459 |
| January 26, 2026 | 23.25 | 22.75 | 0 | 23.25 | 22.5 | 78,755 |
| January 23, 2026 | 23.2 | 23.15 | 0 | 23.2 | 22.75 | 59,508 |
| January 22, 2026 | 23.7 | 23.2 | 0 | 23.7 | 23.2 | 19,174 |
| January 21, 2026 | 23.3 | 23.5 | 0 | 23.6 | 23 | 55,512 |
| January 20, 2026 | 24.05 | 23.75 | 0 | 24.05 | 23.65 | 25,223 |
| January 19, 2026 | 23.25 | 23.7 | 0 | 23.8 | 23.15 | 121,812 |
| January 16, 2026 | 22.4 | 23.9 | 0 | 24.05 | 22.4 | 423,586 |
| January 15, 2026 | 22 | 21.9 | 0 | 22 | 21.75 | 31,226 |
| January 14, 2026 | 21.7 | 21.8 | 0 | 22.2 | 21.25 | 107,276 |
| January 13, 2026 | 21.75 | 21.45 | 0 | 21.75 | 21.3 | 48,412 |
| January 12, 2026 | 21.5 | 21.5 | 0 | 21.75 | 21.45 | 30,962 |
| January 09, 2026 | 21.85 | 21.5 | 0 | 21.85 | 21.45 | 39,023 |
| January 08, 2026 | 21.9 | 21.45 | 0 | 21.9 | 21.3 | 70,258 |
| January 07, 2026 | 21.35 | 21.45 | 0 | 21.95 | 21.2 | 44,102 |
| January 06, 2026 | 21.7 | 21.35 | 0 | 21.7 | 21.1 | 88,652 |
| January 05, 2026 | 21.85 | 21.7 | 0 | 21.85 | 21 | 50,298 |
| January 02, 2026 | 22.1 | 21.9 | 0 | 22.2 | 21.9 | 392,484 |
| December 31, 2025 | 22.05 | 21.9 | 0 | 22.1 | 21.9 | 109,028 |
| December 30, 2025 | 21.7 | 22.05 | 0 | 22.35 | 21.7 | 27,496 |
| December 29, 2025 | 22.35 | 21.9 | 0 | 22.35 | 21.7 | 34,740 |
| December 26, 2025 | 21.8 | 21.7 | 0 | 21.9 | 21.65 | 48,171 |
| December 24, 2025 | 22.75 | 21.9 | 0 | 22.75 | 21.85 | 39,389 |
| December 23, 2025 | 22.2 | 22.1 | 0 | 22.2 | 22.1 | 8,303 |
| December 22, 2025 | 22.2 | 22.2 | 0 | 22.2 | 22.05 | 11,217 |
| December 19, 2025 | 22.65 | 22.2 | 0 | 22.65 | 22.2 | 2,513 |
| December 18, 2025 | 22.05 | 22.15 | 0 | 22.3 | 22.05 | 5,301 |
| December 17, 2025 | 22 | 22.05 | 0 | 22.5 | 22 | 14,570 |
| December 16, 2025 | 22.25 | 22 | 0 | 22.35 | 21.85 | 34,861 |
| December 15, 2025 | 22.35 | 22.4 | 0 | 22.5 | 22.35 | 11,225 |
| December 12, 2025 | 22.25 | 22.35 | 0 | 22.35 | 22.1 | 21,756 |
| December 11, 2025 | 22.5 | 22.25 | 0 | 22.5 | 22.1 | 24,567 |
| December 10, 2025 | 22.45 | 22.35 | 0 | 22.7 | 22.35 | 55,190 |
| December 09, 2025 | 22.8 | 22.6 | 0 | 22.8 | 22.6 | 7,082 |
| December 08, 2025 | 22.65 | 22.6 | 0 | 22.65 | 22.5 | 17,248 |