Mister International Enterprise Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.350	41.900	41.000	41.000	33.964	12,000
2022-11-02	41.200	41.350	41.000	41.350	34.254	13,000
2022-11-01	41.750	42.000	41.700	42.000	34.793	11,000
2022-10-31	42.450	42.950	42.000	42.950	35.580	14,000
2022-10-28	42.450	42.450	42.450	42.450	35.166	2,000
2022-10-27	42.500	42.500	42.500	42.500	35.207	0
2022-10-26	41.950	42.500	41.950	42.500	35.207	9,000
2022-10-25	41.900	41.900	41.850	41.850	34.669	6,000
2022-10-24	42.000	42.000	42.000	42.000	34.793	1,439
2022-10-21	42.050	42.050	42.050	42.050	34.834	1,000
2022-10-20	43.050	43.050	43.050	43.050	35.663	0
2022-10-19	43.050	43.050	43.050	43.050	35.663	4,000
2022-10-18	43.000	43.000	42.900	42.900	35.538	10,000
2022-10-17	44.200	44.200	44.200	44.200	36.615	0
2022-10-14	44.200	44.200	44.200	44.200	36.615	2,000
2022-10-13	44.200	44.200	44.200	44.200	36.615	1,000
2022-10-12	43.950	43.950	43.650	43.650	36.160	11,000
2022-10-11	46.150	46.150	44.600	44.950	37.237	20,000
2022-10-07	46.150	46.150	46.150	46.150	38.231	0
2022-10-06	46.150	46.150	46.150	46.150	38.231	0
2022-10-05	46.150	46.150	46.150	46.150	38.231	13
2022-10-04	45.600	45.600	45.600	45.600	37.775	0
2022-10-03	45.600	45.600	45.600	45.600	37.775	0
2022-09-30	45.600	45.600	45.600	45.600	37.775	100
2022-09-29	46.100	46.150	46.000	46.150	38.231	7,000
2022-09-28	47.800	47.800	46.200	46.200	38.272	16,000
2022-09-27	45.100	45.100	45.100	45.100	37.361	0
2022-09-26	45.100	45.100	45.100	45.100	37.361	0
2022-09-23	45.100	45.100	45.100	45.100	37.361	0
2022-09-22	45.100	45.100	45.100	45.100	37.361	0
2022-09-21	45.100	45.100	45.100	45.100	37.361	0
2022-09-20	45.100	45.100	45.100	45.100	37.361	0
2022-09-19	45.100	45.100	45.100	45.100	37.361	0
2022-09-16	46.400	46.400	45.100	45.100	37.361	1,001
2022-09-15	47.100	47.100	44.850	46.450	38.479	17,002
2022-09-14	46.100	46.100	46.100	46.100	38.189	1,000
2022-09-13	46.800	46.800	46.800	46.800	38.769	0
2022-09-12	46.100	47.100	46.100	46.800	38.769	2,002
2022-09-08	47.100	47.100	46.100	46.500	38.521	11,403
2022-09-07	47.450	47.450	47.450	47.450	39.308	0
2022-09-06	47.450	47.450	47.450	47.450	39.308	1,001
2022-09-05	47.450	47.450	47.450	47.450	39.308	1,000
2022-09-02	47.500	47.500	47.500	47.500	39.349	0
2022-09-01	47.500	47.500	47.500	47.500	39.349	0
2022-08-31	47.450	47.500	47.450	47.500	39.349	3,001
2022-08-30	46.500	47.450	46.500	47.450	39.308	14,001
2022-08-29	46.500	46.500	45.300	46.500	38.521	2,002
2022-08-26	46.500	46.500	46.500	46.500	38.521	1
2022-08-25	46.500	46.500	46.500	46.500	38.521	300
2022-08-24	46.550	46.550	46.550	46.550	38.562	300
2022-08-23	46.500	46.550	45.400	46.550	38.562	2,302
2022-08-22	46.350	46.550	46.350	46.550	38.562	1,301
2022-08-19	46.350	46.350	46.350	46.350	38.396	1
2022-08-18	46.350	46.350	46.350	46.350	38.396	1
2022-08-17	46.350	46.350	46.350	46.350	38.396	1
2022-08-16	46.300	46.300	45.850	46.300	38.355	3,002
2022-08-15	45.050	46.300	45.050	46.300	38.355	6,003
2022-08-12	46.300	46.300	46.300	46.300	38.355	401
2022-08-11	45.200	46.300	45.200	46.300	38.355	7,704
2022-08-10	44.050	45.950	44.000	45.150	37.402	44,000

← NewerPage 17 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.