Mister International Enterprise Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 92.100 | 92.100 | 92.100 | 92.100 | 79.260 | 1,000 |
| 2024-05-06 | 93.200 | 93.400 | 93.200 | 93.300 | 80.293 | 10,000 |
| 2024-05-03 | 93.400 | 93.400 | 93.400 | 93.400 | 80.379 | 10,000 |
| 2024-05-02 | 91.600 | 93.500 | 91.600 | 93.500 | 80.465 | 14,000 |
| 2024-04-30 | 93.200 | 93.500 | 92.000 | 93.400 | 80.379 | 22,000 |
| 2024-04-29 | 92.000 | 93.200 | 92.000 | 93.200 | 80.207 | 24,000 |
| 2024-04-26 | 93.500 | 93.500 | 91.600 | 93.500 | 80.465 | 17,000 |
| 2024-04-25 | 91.000 | 93.500 | 90.600 | 93.500 | 80.465 | 18,000 |
| 2024-04-24 | 93.400 | 93.500 | 93.400 | 93.500 | 80.465 | 11,000 |
| 2024-04-23 | 93.500 | 93.500 | 93.500 | 93.500 | 80.465 | 10,000 |
| 2024-04-22 | 93.100 | 102.50 | 89.000 | 102.50 | 88.211 | 26,000 |
| 2024-04-19 | 89.000 | 93.500 | 89.000 | 93.500 | 80.465 | 11,000 |
| 2024-04-18 | 93.000 | 93.500 | 86.300 | 93.500 | 80.465 | 38,000 |
| 2024-04-17 | 93.500 | 93.500 | 89.300 | 93.500 | 80.465 | 16,000 |
| 2024-04-16 | 92.000 | 93.500 | 91.000 | 93.500 | 80.465 | 30,000 |
| 2024-04-15 | 93.500 | 94.600 | 93.000 | 94.000 | 80.896 | 16,000 |
| 2024-04-12 | 94.500 | 94.500 | 92.900 | 94.500 | 81.326 | 9,000 |
| 2024-04-11 | 93.200 | 95.400 | 92.000 | 94.500 | 81.326 | 102,000 |
| 2024-04-10 | 86.600 | 93.800 | 86.600 | 93.800 | 80.723 | 55,000 |
| 2024-04-09 | 88.800 | 90.000 | 88.000 | 90.000 | 77.453 | 52,000 |
| 2024-04-08 | 85.200 | 85.200 | 84.800 | 85.000 | 73.150 | 21,000 |
| 2024-04-03 | 85.100 | 85.900 | 85.100 | 85.900 | 73.925 | 3,000 |
| 2024-04-02 | 87.700 | 87.700 | 85.200 | 86.800 | 74.699 | 11,000 |
| 2024-04-01 | 83.000 | 88.000 | 83.000 | 85.500 | 73.580 | 53,000 |
| 2024-03-29 | 82.500 | 84.200 | 82.500 | 83.400 | 71.773 | 45,000 |
| 2024-03-28 | 81.000 | 82.900 | 81.000 | 82.000 | 70.568 | 75,000 |
| 2024-03-27 | 79.900 | 82.100 | 79.200 | 81.000 | 69.708 | 56,000 |
| 2024-03-26 | 82.100 | 82.100 | 77.700 | 80.600 | 69.364 | 120,000 |
| 2024-03-25 | 83.400 | 83.400 | 83.400 | 83.400 | 71.773 | 0 |
| 2024-03-22 | 81.000 | 83.900 | 81.000 | 83.400 | 71.773 | 90,000 |
| 2024-03-21 | 88.100 | 88.200 | 80.700 | 81.400 | 70.052 | 317,000 |
| 2024-03-20 | 90.200 | 92.000 | 84.000 | 89.700 | 77.195 | 313,000 |
| 2024-03-19 | 94.500 | 94.500 | 88.900 | 89.800 | 77.281 | 85,875 |
| 2024-03-18 | 97.400 | 97.400 | 97.400 | 97.400 | 83.822 | 0 |
| 2024-03-15 | 101.00 | 101.00 | 97.400 | 97.400 | 83.822 | 20,444 |
| 2024-03-14 | 104.00 | 104.00 | 100.00 | 101.00 | 86.920 | 15,103 |
| 2024-03-13 | 106.50 | 106.50 | 104.00 | 105.00 | 90.362 | 18,030 |
| 2024-03-12 | 107.50 | 107.50 | 104.50 | 105.00 | 90.362 | 10,111 |
| 2024-03-11 | 107.00 | 108.00 | 105.00 | 107.00 | 92.083 | 11,058 |
| 2024-03-08 | 110.00 | 110.00 | 105.50 | 107.00 | 92.083 | 24,283 |
| 2024-03-07 | 110.00 | 110.00 | 108.00 | 109.50 | 94.235 | 18,650 |
| 2024-03-06 | 107.00 | 110.50 | 107.00 | 107.50 | 92.513 | 25,376 |
| 2024-03-05 | 107.00 | 107.00 | 106.50 | 106.50 | 91.653 | 1,475 |
| 2024-03-04 | 106.50 | 107.00 | 106.00 | 106.00 | 91.223 | 26,175 |
| 2024-03-01 | 106.50 | 106.50 | 104.50 | 106.50 | 91.653 | 2,210 |
| 2024-02-29 | 113.50 | 113.50 | 103.00 | 106.50 | 91.653 | 55,132 |
| 2024-02-27 | 115.50 | 115.50 | 112.00 | 113.50 | 97.677 | 6,035 |
| 2024-02-26 | 115.50 | 115.50 | 114.00 | 115.50 | 99.398 | 13,235 |
| 2024-02-23 | 115.50 | 115.50 | 112.00 | 115.50 | 99.398 | 8,028 |
| 2024-02-22 | 115.50 | 115.50 | 115.50 | 115.50 | 99.398 | 228 |
| 2024-02-21 | 115.00 | 116.00 | 112.50 | 115.50 | 99.398 | 16,313 |
| 2024-02-20 | 117.50 | 117.50 | 112.50 | 115.00 | 98.968 | 7,011 |
| 2024-02-19 | 118.00 | 118.00 | 116.00 | 116.00 | 99.828 | 2,021 |
| 2024-02-16 | 118.00 | 122.00 | 116.00 | 116.00 | 99.828 | 15,012 |
| 2024-02-15 | 118.00 | 118.50 | 114.50 | 118.00 | 101.55 | 8,048 |
| 2024-02-05 | 114.00 | 118.00 | 114.00 | 118.00 | 101.55 | 7,514 |
| 2024-02-02 | 113.00 | 114.00 | 110.00 | 113.50 | 97.677 | 7,574 |
| 2024-02-01 | 113.00 | 113.00 | 109.00 | 113.00 | 97.247 | 219 |
| 2024-01-31 | 109.00 | 113.00 | 109.00 | 113.00 | 97.247 | 16 |
| 2024-01-30 | 114.00 | 114.00 | 109.00 | 112.00 | 96.386 | 6,039 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 2.2800 TWD |
| 2025-06-26 | 3.2000 TWD |
| 2024-07-03 | 3.1816 TWD |
| 2023-08-04 | 3.0000 TWD |
| 2023-08-03 | 88.8000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.