Mister International Enterprise Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	59.500	60.800	58.800	60.000	49.704	46,258
2023-05-10	59.000	60.500	58.200	58.200	48.213	28,532
2023-05-09	58.500	59.200	57.800	58.000	48.047	3,258
2023-05-08	59.200	59.200	57.600	58.500	48.461	16,144
2023-05-05	57.300	59.000	57.300	58.400	48.379	26,512
2023-05-04	60.100	60.100	57.300	57.800	47.881	30,952
2023-05-03	60.200	60.200	58.600	58.600	48.544	1,356
2023-05-02	62.400	62.400	58.800	58.800	48.710	66,442
2023-04-28	64.000	64.200	58.500	59.800	49.538	78,244
2023-04-27	64.200	64.200	63.400	63.500	52.603	13,049
2023-04-26	64.300	64.900	63.500	64.200	53.183	33,654
2023-04-25	62.100	65.100	62.100	64.500	53.432	25,586
2023-04-24	61.900	62.700	61.300	62.100	51.444	26,434
2023-04-21	61.900	62.500	59.900	61.900	51.278	30,136
2023-04-20	62.800	62.800	60.500	61.800	51.195	23,422
2023-04-19	62.000	65.000	61.400	62.800	52.023	99,730
2023-04-18	57.300	62.100	57.300	62.000	51.361	189,806
2023-04-17	57.300	57.300	55.100	57.200	47.384	48,713
2023-04-14	55.200	57.500	54.900	56.000	46.390	36,210
2023-04-13	52.900	52.900	52.900	52.900	43.822	0
2023-04-12	52.900	52.900	52.900	52.900	43.822	2
2023-04-11	52.800	55.200	52.800	54.300	44.982	16,003
2023-04-10	55.200	55.200	52.800	52.800	43.739	43
2023-04-07	54.000	55.100	53.800	54.000	44.734	13,001
2023-04-06	54.000	55.000	53.000	55.000	45.562	10,004
2023-03-31	54.000	54.700	54.000	54.700	45.313	3
2023-03-30	55.700	55.700	54.000	54.000	44.734	28,002
2023-03-29	53.400	54.900	53.400	54.800	45.396	34,011
2023-03-28	54.400	54.700	53.400	53.400	44.237	17,506
2023-03-27	54.200	54.300	53.400	53.400	44.237	6,804
2023-03-24	52.800	54.500	52.800	53.300	44.154	17,304
2023-03-23	53.100	54.500	52.800	53.300	44.154	2,008
2023-03-22	54.500	54.500	53.300	53.300	44.154	15,020
2023-03-21	53.900	54.400	53.100	54.200	44.899	21,003
2023-03-20	54.400	54.400	53.500	54.400	45.065	7,006
2023-03-17	54.500	55.000	52.800	53.500	44.319	31,018
2023-03-16	53.500	54.400	52.800	52.800	43.739	4,025
2023-03-15	53.500	53.600	52.400	53.600	44.402	7,009
2023-03-14	53.700	53.700	53.000	53.500	44.319	22,104
2023-03-13	51.900	54.000	51.900	53.800	44.568	4,902
2023-03-10	54.000	54.400	51.900	54.000	44.734	21,308
2023-03-09	55.400	55.400	54.000	55.400	45.893	411
2023-03-08	53.900	55.900	53.800	55.500	45.976	34,697
2023-03-07	51.900	59.400	50.400	55.500	45.976	372,934
2023-03-06	52.500	54.100	51.600	51.900	42.994	19,929
2023-03-03	51.400	53.900	50.500	52.800	43.739	76,448
2023-03-02	56.900	56.900	51.800	51.800	42.911	136,676
2023-03-01	58.300	60.300	55.100	56.900	47.136	48,712
2023-02-24	53.300	62.100	53.300	59.300	49.124	345,215
2023-02-23	52.600	55.400	52.600	55.400	45.893	22,687
2023-02-22	52.500	52.500	51.100	52.500	43.491	2,403
2023-02-21	52.000	52.500	51.600	52.500	43.491	5,282
2023-02-20	53.000	53.000	50.400	51.900	42.994	114,883
2023-02-17	52.500	52.600	51.800	52.600	43.574	9,001
2023-02-16	51.500	52.000	51.500	52.000	43.077	3,801
2023-02-15	53.400	53.400	50.800	51.500	42.663	22,002
2023-02-14	55.600	57.500	52.900	53.400	44.237	78,914
2023-02-13	51.200	57.500	51.200	57.500	47.633	73,887
2023-02-10	50.600	50.800	50.400	50.800	42.083	6,006
2023-02-09	50.700	50.700	49.550	50.600	41.917	3,006

← NewerPage 15 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.