M.J. International Co., Ltd. - 8466.TW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	26.65	26.65	26.65	26.65	26.65	8,050
August 15, 2025	27.1	26.65	26.65	27.1	26.5	27,158
August 14, 2025	26.55	26.7	26.7	26.95	26.5	33,279
August 13, 2025	27.3	26.7	26.7	27.3	26.7	27,646
August 12, 2025	26.85	26.85	26.85	27.15	26.85	12,014
August 11, 2025	26.7	26.85	26.85	26.95	26.65	37,957
August 08, 2025	27	26.65	26.65	27.25	26.65	59,245
August 07, 2025	27.25	27.25	27.25	27.45	27	30,142
August 06, 2025	28.3	28.45	27.25	28.5	28.1	54,062
August 05, 2025	28.2	28.3	27.11	28.5	28.15	75,515
August 04, 2025	27.85	27.95	26.77	28.15	27.5	47,512
August 01, 2025	27.7	27.55	27.55	27.9	27.45	31,558
July 31, 2025	28.05	28.05	28.05	28.2	28	16,322
July 30, 2025	28.05	28.1	28.1	28.25	27.9	15,969
July 29, 2025	27.95	27.85	27.85	28	27.65	19,061
July 28, 2025	28	27.95	27.95	28	27.95	17,300
July 25, 2025	27.75	27.8	27.8	28.1	27.3	70,393
July 24, 2025	27.6	27.75	27.75	27.95	27.6	47,391
July 23, 2025	27.4	27.6	27.6	27.65	27.3	29,155
July 22, 2025	27.55	27.3	27.3	27.65	27	44,578
July 21, 2025	27.6	27.75	27.75	27.75	27.6	16,183
July 18, 2025	27.4	27.5	27.5	27.65	27.4	20,061
July 17, 2025	27.35	27.4	27.4	27.6	27.3	33,003
July 16, 2025	27.25	27.5	27.5	27.7	27.25	26,151
July 15, 2025	27.8	27.3	27.3	27.8	27.3	35,603
July 14, 2025	27.7	27.75	27.75	27.75	27.6	23,407
July 11, 2025	27.55	27.6	27.6	27.7	27.55	14,010
July 10, 2025	27.95	27.7	27.7	28	27.7	11,383
July 09, 2025	27.45	27.7	27.7	28.1	27.35	12,672
July 08, 2025	27.9	28	28	28	27.9	8,010
July 07, 2025	28.5	28.35	28.35	28.9	28.25	18,068
July 04, 2025	28.95	28.95	28.95	29.15	28.45	84,384
July 03, 2025	28.25	28.7	28.7	29	28.2	93,883
July 02, 2025	27.2	28	28	28.25	27.2	110,912
July 01, 2025	26.7	27.2	27.2	27.9	26.7	85,017
June 30, 2025	26.55	26.7	26.7	27.1	26.5	41,260
June 27, 2025	26.7	26.85	26.85	27	26.45	46,368
June 26, 2025	26.95	26.7	26.7	27	26.5	36,303
June 25, 2025	27	26.5	26.5	27	26.5	9,282
June 24, 2025	26.5	26.8	26.8	26.8	26.3	57,065
June 23, 2025	26	26.25	26.25	26.4	25.8	16,294
June 20, 2025	26	25.95	25.95	26.2	25.9	44,162
June 19, 2025	26.25	26	26	26.6	26	64,245
June 18, 2025	26.75	26.75	26.75	26.75	26.2	45,166
June 17, 2025	26.2	26.6	26.6	26.6	26.2	28,876
June 16, 2025	26.35	26.2	26.2	26.35	26.1	57,824
June 13, 2025	27	26.5	26.5	27	26.35	97,207
June 12, 2025	27.25	27.05	27.05	27.3	26.9	88,933
June 11, 2025	27.3	27.2	27.2	27.35	27.05	45,665
June 10, 2025	27.5	27.35	27.35	27.7	27.25	105,149
June 09, 2025	27.85	27.3	27.3	27.9	27.2	37,179
June 06, 2025	27.5	27.8	27.8	27.95	27.5	31,197
June 05, 2025	28.1	27.85	27.85	28.1	27.6	25,460
June 04, 2025	26.95	27.65	27.65	28	26.95	95,514
June 03, 2025	27.4	26.9	26.9	27.65	26.9	68,278
June 02, 2025	27.9	27.35	27.35	27.9	27.3	110,160
May 29, 2025	28.1	28.2	28.2	28.2	27.9	13,216
May 28, 2025	28.35	28.1	28.1	28.4	27.8	40,236
May 27, 2025	28.15	28.05	28.05	28.25	28.05	50,100
May 26, 2025	28.1	28.2	28.2	28.5	28	59,557

M.J. International Co., Ltd. (8466.TW) TAI