Mister International Enterprise Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	81.100	88.300	73.200	85.300	73.408	435,555
2023-08-07	80.600	83.900	80.600	83.500	71.859	78,126
2023-08-04	80.000	82.000	77.900	80.200	69.019	119,593
2023-08-02	80.200	85.200	79.700	84.900	70.331	110,309
2023-08-01	80.300	80.300	78.000	80.100	66.355	84,708
2023-07-31	78.600	80.000	78.000	79.300	65.692	67,180
2023-07-28	75.800	78.500	75.400	78.500	65.029	92,054
2023-07-27	75.200	75.800	74.500	75.600	62.627	63,006
2023-07-26	73.800	75.300	73.000	75.100	62.213	11,075
2023-07-25	71.800	73.900	71.800	73.000	60.473	40,180
2023-07-24	75.200	75.200	72.200	72.400	59.976	23,679
2023-07-21	74.100	75.300	73.800	75.300	62.378	8,611
2023-07-20	73.600	75.500	73.300	75.500	62.544	27,037
2023-07-19	73.600	73.600	71.900	71.900	59.562	16,311
2023-07-18	73.700	73.700	72.000	73.500	60.887	40,215
2023-07-17	75.300	75.300	72.400	74.500	61.716	92,133
2023-07-14	74.800	76.500	74.400	75.300	62.378	48,100
2023-07-13	70.300	75.000	69.500	74.000	61.302	190,868
2023-07-12	69.800	69.800	68.700	69.000	57.160	38,012
2023-07-11	71.200	71.400	68.400	70.200	58.154	59,001
2023-07-10	71.600	71.600	69.000	71.200	58.982	54,629
2023-07-07	71.300	71.600	69.200	71.600	59.313	37,551
2023-07-06	69.000	71.200	69.000	71.200	58.982	21,203
2023-07-05	70.300	71.300	69.200	70.700	58.568	104,809
2023-07-04	67.700	69.700	67.700	69.300	57.408	21,652
2023-07-03	68.300	68.300	67.700	68.000	56.331	17,101
2023-06-30	68.300	68.300	68.000	68.000	56.331	4,001
2023-06-29	68.300	68.300	67.700	68.000	56.331	12,001
2023-06-28	67.700	68.300	67.200	67.200	55.668	37,024
2023-06-27	68.300	68.300	67.700	68.000	56.331	10,052
2023-06-26	68.200	68.200	68.200	68.200	56.497	86
2023-06-21	67.700	68.000	66.600	66.800	55.337	29,510
2023-06-20	70.300	70.300	67.800	68.400	56.663	19,481
2023-06-19	65.300	70.800	65.300	68.500	56.745	152,429
2023-06-16	67.500	67.500	64.600	66.000	54.674	46,122
2023-06-15	68.500	68.800	66.700	66.700	55.254	40,791
2023-06-14	68.700	68.700	67.700	68.700	56.911	2,109
2023-06-13	72.000	72.000	67.000	68.700	56.911	76,736
2023-06-12	71.300	72.400	69.200	69.200	57.325	261,128
2023-06-09	69.800	71.500	69.400	69.400	57.491	6,025
2023-06-08	69.800	69.800	69.800	69.800	57.822	2
2023-06-07	69.800	69.800	69.000	69.000	57.160	12,331
2023-06-06	69.800	71.300	68.300	68.300	56.580	33,644
2023-06-05	66.400	69.800	66.000	69.800	57.822	43,232
2023-06-02	65.500	65.700	65.000	65.300	54.094	6,508
2023-06-01	63.800	66.800	63.800	64.000	53.018	53,160
2023-05-31	60.700	61.000	60.400	61.000	50.532	12,751
2023-05-30	58.900	60.200	58.900	59.600	49.373	32,800
2023-05-29	59.000	60.200	58.100	59.900	49.621	149,074
2023-05-26	58.200	60.000	58.000	58.000	48.047	86,205
2023-05-25	58.200	58.300	56.400	58.200	48.213	31,627
2023-05-24	58.200	58.200	55.800	58.200	48.213	32,315
2023-05-23	60.000	60.000	56.800	58.200	48.213	50,133
2023-05-22	60.000	60.200	58.300	59.900	49.621	17,939
2023-05-19	60.000	60.000	57.000	59.800	49.538	38,816
2023-05-18	58.500	60.000	57.500	59.400	49.207	46,010
2023-05-17	58.000	58.500	57.200	58.500	48.461	44,482
2023-05-16	60.200	60.200	58.600	59.200	49.041	59,103
2023-05-15	60.100	60.100	58.800	59.300	49.124	28,354
2023-05-12	60.200	60.200	59.000	59.000	48.876	25,103

← NewerPage 14 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.