Mister International Enterprise Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	49.000	49.000	49.000	49.000	40.592	0
2022-05-16	49.000	49.000	49.000	49.000	40.592	0
2022-05-13	49.000	49.000	49.000	49.000	40.592	100
2022-05-12	49.000	49.000	49.000	49.000	40.592	0
2022-05-11	49.000	49.000	49.000	49.000	40.592	0
2022-05-10	49.000	49.000	49.000	49.000	40.592	45
2022-05-09	49.700	49.700	49.050	49.050	40.633	4,000
2022-05-06	50.800	51.000	49.900	49.900	41.337	46,300
2022-05-05	52.200	52.200	52.200	52.200	43.242	1
2022-05-04	52.200	52.200	52.200	52.200	43.242	1,000
2022-05-03	50.800	50.800	50.800	50.800	42.083	0
2022-04-29	50.800	50.800	50.800	50.800	42.083	2,500
2022-04-28	51.700	51.700	51.700	51.700	42.828	0
2022-04-27	51.700	51.700	51.700	51.700	42.828	0
2022-04-26	51.700	51.700	51.700	51.700	42.828	0
2022-04-25	53.100	53.100	51.500	51.700	42.828	37,054
2022-04-22	54.100	57.800	53.700	54.700	45.313	81,801
2022-04-21	53.500	54.100	53.000	54.100	44.816	25,496
2022-04-20	52.400	54.000	52.200	53.500	44.319	27,506
2022-04-19	52.400	52.400	52.400	52.400	43.408	1
2022-04-18	52.400	52.400	52.400	52.400	43.408	0
2022-04-15	52.400	52.400	52.400	52.400	43.408	0
2022-04-14	52.400	52.400	52.400	52.400	43.408	1
2022-04-13	51.700	52.400	51.100	52.400	43.408	2,001
2022-04-12	52.400	52.400	51.700	52.400	43.408	8,002
2022-04-11	52.400	52.400	52.400	52.400	43.408	1
2022-04-08	52.400	52.400	52.400	52.400	43.408	1
2022-04-07	52.400	52.400	52.400	52.400	43.408	0
2022-04-06	52.400	52.400	52.400	52.400	43.408	0
2022-04-01	52.400	52.400	52.400	52.400	43.408	1
2022-03-31	51.700	52.200	51.700	52.200	43.242	3,001
2022-03-30	52.000	52.000	51.000	51.500	42.663	58,225
2022-03-29	52.200	52.200	51.500	51.700	42.828	53,001
2022-03-28	52.000	52.200	51.500	52.200	43.242	8,001
2022-03-25	51.900	51.900	51.900	51.900	42.994	1,011
2022-03-24	51.900	51.900	51.900	51.900	42.994	1
2022-03-23	52.000	52.000	52.000	52.000	43.077	1
2022-03-22	52.500	52.500	51.600	52.000	43.077	3,002
2022-03-21	52.500	52.500	51.300	52.500	43.491	4,001
2022-03-18	52.900	52.900	51.800	52.900	43.822	7,002
2022-03-17	52.000	52.500	52.000	52.500	43.491	4,038
2022-03-16	52.000	52.000	52.000	52.000	43.077	1
2022-03-15	51.500	52.000	51.500	52.000	43.077	50
2022-03-14	52.000	52.000	51.500	51.700	42.828	7,001
2022-03-11	51.900	52.200	51.000	51.500	42.663	30,001
2022-03-10	51.900	51.900	51.900	51.900	42.994	1
2022-03-09	51.500	51.600	51.300	51.300	42.497	19,015
2022-03-08	52.100	52.800	51.200	51.200	42.414	56,084
2022-03-07	51.500	51.500	50.800	51.000	42.248	16,000
2022-03-04	50.000	51.200	50.000	51.200	42.414	34,000
2022-03-03	50.600	50.600	50.500	50.500	41.834	4,101
2022-03-02	50.500	51.000	50.500	51.000	42.248	6,001
2022-03-01	51.300	51.500	51.300	51.300	42.497	10,000
2022-02-25	50.200	51.500	49.950	51.500	42.663	15,081
2022-02-24	50.900	51.000	49.500	49.500	41.006	35,006
2022-02-23	51.900	51.900	50.000	50.400	41.751	48,039
2022-02-22	51.500	54.200	51.000	51.800	42.911	63,012
2022-02-21	50.200	51.500	49.500	51.500	42.663	10,306
2022-02-18	50.200	51.500	49.050	50.000	41.420	22,007
2022-02-17	50.100	50.300	49.650	50.200	41.586	24,005

← NewerPage 19 of 21 · 1,215 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.