M.J. International

8466
🏛️ taiwan →
24.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 25.05 25.05 24.45 24.80 0.2M
2025-09-25 25.20 25.55 25.20 25.20 0.0M
2025-09-24 25.05 25.30 24.90 24.95 0.1M
2025-09-23 25.05 25.45 25.05 25.10 0.1M
2025-09-22 25.35 25.50 25.30 25.30 0.0M
2025-09-19 25.35 25.40 25.10 25.35 0.1M
2025-09-18 25.75 25.75 25.40 25.45 0.0M
2025-09-17 25.55 25.80 25.50 25.50 0.0M
2025-09-16 26.20 26.20 25.50 25.50 0.1M
2025-09-15 26.40 26.65 25.90 26.00 0.0M
2025-09-12 25.95 26.40 25.50 26.30 0.3M
2025-09-11 25.70 25.70 25.50 25.50 0.0M
2025-09-10 25.90 25.90 25.45 25.80 0.0M
2025-09-09 25.70 25.95 25.70 25.95 0.0M
2025-09-08 26.10 26.30 26.00 26.15 0.0M
2025-09-05 25.90 26.45 25.90 26.10 0.0M
2025-09-04 26.20 26.60 26.00 26.00 0.0M
2025-09-03 26.10 26.15 25.70 26.00 0.0M
2025-09-02 25.35 26.10 25.35 25.95 0.1M
2025-09-01 25.95 26.00 25.45 25.60 0.0M
2025-08-29 26.10 26.25 25.60 25.70 0.0M
2025-08-28 26.10 26.45 26.10 26.10 0.0M
2025-08-27 26.25 26.25 25.00 25.95 0.1M
2025-08-26 26.45 26.55 26.25 26.25 0.0M
2025-08-25 26.30 26.45 26.30 26.35 0.0M
2025-08-22 27.30 27.30 26.25 26.25 0.0M
2025-08-21 26.30 26.45 26.20 26.25 0.0M
2025-08-20 26.50 26.50 26.15 26.30 0.0M
2025-08-19 26.40 26.65 26.25 26.45 0.0M
2025-08-18 26.65 26.75 26.60 26.65 0.0M
2025-08-15 27.10 27.10 26.50 26.65 0.0M
2025-08-14 26.55 26.95 26.50 26.70 0.0M
2025-08-13 27.30 27.30 26.70 26.70 0.0M
2025-08-12 26.85 27.15 26.85 26.85 0.0M
2025-08-11 26.70 26.95 26.65 26.85 0.0M
2025-08-08 27.00 27.25 26.65 26.65 0.1M
2025-08-07 27.25 27.45 27.00 27.25 0.0M
2025-08-06 28.30 28.50 28.10 28.45 0.1M
2025-08-05 28.20 28.50 28.15 28.30 0.1M
2025-08-04 27.85 28.15 27.50 27.95 0.0M
2025-08-01 27.70 27.90 27.45 27.60 0.0M
2025-07-31 28.05 28.20 28.00 28.05 0.0M
2025-07-30 28.05 28.25 27.90 28.10 0.0M
2025-07-29 27.95 28.00 27.65 27.85 0.0M
2025-07-28 28.00 28.00 27.95 27.95 0.0M
2025-07-25 27.75 28.10 27.30 27.80 0.1M
2025-07-24 27.60 27.95 27.60 27.75 0.0M
2025-07-23 27.40 27.65 27.30 27.60 0.0M
2025-07-22 27.55 27.65 27.00 27.30 0.0M
2025-07-21 27.60 27.75 27.60 27.75 0.0M
2025-07-18 27.40 27.65 27.40 27.50 0.0M
2025-07-17 27.35 27.60 27.30 27.40 0.0M
2025-07-16 27.25 27.70 27.25 27.50 0.0M
2025-07-15 27.80 27.80 27.30 27.30 0.0M
2025-07-14 27.70 27.75 27.60 27.75 0.0M
2025-07-11 27.55 27.70 27.55 27.60 0.0M
2025-07-10 27.95 28.00 27.70 27.70 0.0M
2025-07-09 27.45 28.10 27.35 27.70 0.0M
2025-07-08 27.90 28.00 27.90 28.00 0.0M
2025-07-07 28.50 28.90 28.25 28.35 0.0M
2025-07-04 28.95 29.15 28.45 28.95 0.1M
2025-07-03 28.25 29.00 28.20 28.70 0.1M
2025-07-02 27.20 28.35 27.20 28.20 0.1M
2025-07-01 26.70 27.90 26.70 27.20 0.1M
2025-06-30 26.55 27.10 26.50 26.70 0.0M
2025-06-27 26.70 27.00 26.45 26.85 0.0M
2025-06-26 26.95 27.00 26.50 26.70 0.0M
2025-06-25 27.00 27.00 26.50 26.65 0.0M
2025-06-24 26.50 26.80 26.30 26.80 0.1M
2025-06-23 26.00 26.40 25.80 26.25 0.0M
2025-06-20 26.00 26.20 25.90 25.95 0.0M
2025-06-19 26.25 26.60 26.00 26.00 0.1M
2025-06-18 26.75 26.75 26.20 26.75 0.0M
2025-06-17 26.20 26.60 26.20 26.60 0.0M
2025-06-16 26.35 26.35 26.10 26.20 0.1M
2025-06-13 27.00 27.00 26.35 26.50 0.1M
2025-06-12 27.25 27.30 26.90 27.05 0.1M
2025-06-11 27.30 27.35 27.05 27.20 0.0M
2025-06-10 27.50 27.70 27.25 27.35 0.1M
2025-06-09 27.85 27.90 27.20 27.30 0.0M
2025-06-06 27.50 27.95 27.50 27.80 0.0M
2025-06-05 28.10 28.10 27.60 27.85 0.0M
2025-06-04 26.95 28.00 26.95 27.65 0.1M
2025-06-03 27.40 27.65 26.90 26.90 0.1M
2025-06-02 27.90 27.90 27.30 27.35 0.1M
2025-05-29 28.10 28.20 27.90 28.20 0.0M
2025-05-28 28.35 28.40 27.80 28.10 0.0M
2025-05-27 28.15 28.25 28.05 28.05 0.1M
2025-05-26 28.10 28.50 28.00 28.20 0.1M
2025-05-23 28.00 28.40 28.00 28.20 0.1M
2025-05-22 28.15 28.15 27.95 28.00 0.1M
2025-05-21 28.60 28.60 27.85 28.20 0.2M
2025-05-20 28.40 28.65 28.35 28.60 0.0M
2025-05-19 28.75 28.80 28.45 28.60 0.1M
2025-05-16 28.25 28.75 28.25 28.75 0.1M
2025-05-15 29.05 29.05 28.20 28.70 0.1M
2025-05-14 29.00 29.10 28.70 28.95 0.1M
2025-05-13 29.25 29.65 28.85 28.90 0.1M
2025-05-12 29.25 29.25 28.85 29.00 0.1M
2025-05-09 29.25 29.25 28.95 29.00 0.0M
2025-05-08 28.80 29.00 28.55 28.60 0.0M
2025-05-07 28.70 28.85 28.30 28.60 0.1M
2025-05-06 28.75 28.80 28.60 28.60 0.1M
2025-05-05 30.40 30.40 28.00 28.50 0.1M
2025-05-02 30.40 30.45 30.25 30.35 0.0M
2025-04-30 30.35 31.55 30.15 30.20 0.2M
2025-04-29 29.70 30.45 29.50 30.20 0.1M
2025-04-28 29.15 29.65 29.15 29.55 0.1M
2025-04-25 29.25 29.65 28.85 29.15 0.1M
2025-04-24 29.50 29.60 28.50 28.50 0.1M
2025-04-23 27.60 29.00 27.60 28.80 0.2M
2025-04-22 26.85 27.60 26.50 26.90 0.1M
2025-04-21 28.20 28.20 27.40 27.50 0.1M
2025-04-18 28.20 28.50 28.05 28.20 0.1M
2025-04-17 28.80 28.80 28.05 28.60 0.1M
2025-04-16 29.20 30.25 28.55 28.95 0.2M
2025-04-15 28.00 29.90 27.95 29.90 0.3M
2025-04-14 26.60 28.20 26.60 27.95 0.4M
2025-04-11 25.85 26.65 25.70 26.40 0.7M
2025-04-10 28.10 29.55 28.10 28.55 0.6M
2025-04-09 26.90 27.00 26.90 26.90 0.4M
2025-04-08 29.85 29.85 29.85 29.85 0.1M
2025-04-07 33.15 33.15 33.15 33.15 0.0M
2025-04-02 36.10 36.80 36.10 36.80 0.1M
2025-04-01 35.70 36.40 35.55 36.10 0.1M
2025-03-31 37.05 37.05 35.50 35.85 0.4M
2025-03-28 38.10 38.40 37.60 37.70 0.2M
2025-03-27 38.70 38.70 37.95 38.10 0.3M
2025-03-26 38.70 38.80 38.60 38.65 0.4M
2025-03-25 38.65 38.90 38.65 38.70 0.1M
2025-03-24 38.80 39.10 38.65 38.65 0.1M
2025-03-21 38.65 39.10 38.55 38.95 0.1M
2025-03-20 38.75 38.85 38.60 38.65 0.1M
2025-03-19 38.85 38.90 38.00 38.70 0.2M
2025-03-18 39.00 39.00 38.85 38.90 0.1M
2025-03-17 39.00 39.00 38.75 38.85 0.1M
2025-03-14 38.85 39.10 38.85 38.90 0.1M
2025-03-13 39.35 39.60 38.80 38.80 0.2M
2025-03-12 39.30 39.65 39.25 39.35 0.1M
2025-03-11 38.95 39.40 38.60 39.30 0.1M
2025-03-10 39.40 39.40 38.65 38.85 0.1M
2025-03-07 39.80 39.80 39.20 39.30 0.1M
2025-03-06 39.90 40.15 39.55 39.60 0.1M
2025-03-05 39.60 39.90 39.60 39.75 0.1M
2025-03-04 39.55 40.00 39.50 39.85 0.1M
2025-03-03 39.85 39.90 39.25 39.50 0.1M
2025-02-27 40.05 40.35 39.75 39.85 0.1M
2025-02-26 40.05 40.30 39.95 40.00 0.1M
2025-02-25 40.80 40.85 39.95 39.95 0.4M
2025-02-24 42.16 42.16 40.68 40.97 0.2M
2025-02-21 42.56 43.01 42.26 42.26 0.0M
2025-02-20 42.51 43.06 42.16 42.56 0.1M
2025-02-19 42.56 43.06 42.46 42.46 0.1M
2025-02-18 43.16 43.16 42.36 42.56 0.1M
2025-02-17 42.61 42.86 42.51 42.71 0.1M
2025-02-14 42.31 42.96 41.97 42.61 0.1M
2025-02-13 42.36 42.36 41.72 42.31 0.1M
2025-02-12 43.40 43.55 42.36 42.56 0.1M
2025-02-11 43.85 43.85 42.76 42.86 0.1M
2025-02-10 43.85 44.05 43.16 43.26 0.1M
2025-02-07 42.81 44.30 42.66 43.60 0.2M
2025-02-06 43.11 43.11 42.16 42.46 0.0M
2025-02-05 41.22 42.21 41.22 42.01 0.0M
2025-02-04 43.80 43.80 41.55 41.55 0.1M
2025-02-03 42.55 43.90 42.55 42.55 0.2M
2025-01-22 41.95 44.00 41.85 44.00 0.2M
2025-01-21 42.10 42.90 41.70 41.90 0.1M
2025-01-20 41.90 42.95 41.90 42.15 0.2M
2025-01-17 40.90 42.10 40.50 41.55 0.1M
2025-01-16 40.50 40.70 40.00 40.40 0.1M
2025-01-15 40.20 41.10 40.05 40.05 0.0M
2025-01-14 39.75 41.00 39.75 40.55 0.1M
2025-01-13 41.05 41.05 39.50 39.50 0.1M
2025-01-10 41.00 41.00 39.10 40.25 0.1M
2025-01-09 41.55 41.90 40.65 40.75 0.1M
2025-01-08 41.40 42.25 41.40 41.80 0.1M
2025-01-07 41.55 43.00 41.30 41.90 0.1M
2025-01-06 41.25 41.50 40.90 41.15 0.1M
2025-01-03 41.70 41.70 40.65 40.90 0.0M
2025-01-02 41.00 41.20 40.70 40.85 0.0M