Mister International Enterprise Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	110.50	114.50	110.00	110.00	94.665	1,025
2023-11-02	111.00	114.50	110.50	110.50	95.095	33,010
2023-11-01	111.00	111.00	109.50	109.50	94.235	2,147
2023-10-31	107.00	110.00	101.50	109.00	93.804	68,830
2023-10-30	109.50	110.00	105.50	106.00	91.223	39,145
2023-10-27	109.50	109.50	109.50	109.50	94.235	0
2023-10-26	111.00	111.00	109.50	109.50	94.235	14,003
2023-10-25	109.50	109.50	109.50	109.50	94.235	1
2023-10-24	109.50	110.50	109.50	109.50	94.235	2,005
2023-10-23	109.50	110.50	109.00	109.50	94.235	18,825
2023-10-20	108.50	111.50	108.50	108.50	93.374	3,110
2023-10-19	111.00	115.00	108.50	111.50	95.956	59,532
2023-10-18	111.00	111.00	109.50	109.50	94.235	25,503
2023-10-17	109.50	111.00	105.50	109.50	94.235	26,058
2023-10-16	112.50	112.50	109.50	109.50	94.235	8
2023-10-13	109.50	112.50	109.50	109.50	94.235	1,150
2023-10-12	109.50	112.50	109.50	110.00	94.665	16,111
2023-10-11	105.50	119.50	104.00	109.50	94.235	138,771
2023-10-06	102.00	106.50	101.00	103.00	88.641	92,366
2023-10-05	114.50	115.50	102.00	104.00	89.501	24,264
2023-10-04	113.50	117.00	113.50	114.50	98.538	3,005
2023-10-03	119.50	119.50	114.00	114.50	98.538	116,359
2023-10-02	135.00	136.50	114.00	120.50	103.70	101,357
2023-09-28	129.50	136.50	126.00	135.00	116.18	77,782
2023-09-27	130.50	131.00	128.50	129.50	111.45	86,225
2023-09-26	129.50	130.50	128.50	130.50	112.31	94,117
2023-09-25	133.50	133.50	126.50	129.50	111.45	104,993
2023-09-22	124.00	133.50	118.50	133.50	114.89	152,382
2023-09-21	108.50	129.50	108.50	123.50	106.28	296,707
2023-09-20	110.00	110.50	108.50	110.00	94.665	71,275
2023-09-19	110.50	111.50	108.00	110.00	94.665	122,265
2023-09-18	105.50	112.50	105.00	109.50	94.235	50,657
2023-09-15	102.00	108.50	102.00	105.50	90.792	177,442
2023-09-14	99.000	103.00	97.800	102.00	87.780	128,887
2023-09-13	96.000	99.300	96.000	98.100	84.424	31,068
2023-09-12	96.300	100.50	95.700	99.400	85.543	133,380
2023-09-11	94.300	96.500	94.300	94.800	81.584	64,051
2023-09-08	97.700	97.700	97.700	97.700	84.080	0
2023-09-07	94.100	97.700	93.500	97.700	84.080	60,529
2023-09-06	93.300	95.000	92.500	94.200	81.068	58,023
2023-09-05	94.800	94.800	92.600	93.300	80.293	17,029
2023-09-04	95.900	98.000	93.200	93.800	80.723	27,633
2023-09-01	98.000	98.000	95.800	97.500	83.908	38,608
2023-08-31	98.000	98.000	98.000	98.000	84.338	28
2023-08-30	97.800	99.900	96.700	98.200	84.510	19,330
2023-08-29	96.600	100.00	96.300	98.800	85.026	14,552
2023-08-28	96.400	97.000	95.200	96.800	83.305	26,330
2023-08-25	96.100	100.50	94.700	100.00	86.059	71,398
2023-08-24	95.000	97.500	93.000	97.400	83.822	114,881
2023-08-23	91.300	95.000	91.300	95.000	81.756	93,708
2023-08-22	90.000	91.300	89.700	91.300	78.572	72,089
2023-08-21	89.500	90.600	89.500	90.300	77.711	54,259
2023-08-18	89.800	89.800	88.000	89.600	77.109	18,766
2023-08-17	89.500	91.000	87.000	89.900	77.367	141,268
2023-08-16	89.500	90.300	87.000	90.300	77.711	34,049
2023-08-15	89.800	91.200	87.800	89.000	76.593	21,845
2023-08-14	90.100	91.400	88.200	89.800	77.281	27,472
2023-08-11	85.500	89.300	84.000	88.500	76.162	59,125
2023-08-10	87.700	89.700	84.700	85.000	73.150	70,811
2023-08-09	82.500	89.400	82.500	88.000	75.732	95,662

← NewerPage 13 of 21 · 1,214 trading daysOlder →

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.