Mister International Enterprise Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	50.000	50.100	49.100	50.100	41.503	4,016
2022-02-15	49.200	50.000	49.200	49.700	41.171	21,502
2022-02-14	49.400	49.400	49.400	49.400	40.923	5
2022-02-11	48.650	48.650	48.650	48.650	40.302	0
2022-02-10	48.650	48.650	48.650	48.650	40.302	0
2022-02-09	48.650	48.650	48.500	48.650	40.302	8,000
2022-02-08	47.450	47.450	47.450	47.450	39.308	1
2022-02-07	47.400	47.400	47.400	47.400	39.266	0
2022-01-26	47.500	48.300	47.400	47.400	39.266	6,020
2022-01-25	47.500	47.500	47.500	47.500	39.349	2,000
2022-01-24	47.800	48.000	47.500	48.000	39.763	12,000
2022-01-21	47.900	47.900	47.900	47.900	39.680	0
2022-01-20	47.850	49.000	47.800	47.900	39.680	18,550
2022-01-19	48.300	48.400	48.000	48.300	40.012	13,001
2022-01-18	47.900	47.900	47.900	47.900	39.680	0
2022-01-17	47.900	47.900	47.900	47.900	39.680	3,000
2022-01-14	47.000	47.000	47.000	47.000	38.935	0
2022-01-13	46.100	47.400	46.100	47.000	38.935	12,050
2022-01-12	46.000	46.000	46.000	46.000	38.106	0
2022-01-11	47.350	47.400	46.000	46.000	38.106	5,200
2022-01-10	46.200	46.500	46.100	46.250	38.313	18,250
2022-01-07	46.200	46.200	46.200	46.200	38.272	1,250
2022-01-06	46.200	46.200	46.200	46.200	38.272	0
2022-01-05	46.200	46.200	46.200	46.200	38.272	0
2022-01-04	46.200	46.200	46.200	46.200	38.272	0
2022-01-03	46.200	46.200	46.200	46.200	38.272	0
2021-12-30	46.200	46.200	46.200	46.200	38.272	1,250
2021-12-29	46.200	46.200	46.200	46.200	38.272	250
2021-12-28	45.000	45.050	45.000	45.050	37.319	9,000
2021-12-27	44.800	45.000	44.800	45.000	37.278	3,005
2021-12-24	45.000	45.000	45.000	45.000	37.278	0
2021-12-23	45.350	45.350	44.900	45.000	37.278	2,100
2021-12-22	45.200	45.200	45.200	45.200	37.444	3,000
2021-12-21	46.350	46.350	45.000	45.000	37.278	7,201
2021-12-20	45.800	45.800	45.600	45.600	37.775	4,050
2021-12-17	45.650	45.650	45.650	45.650	37.816	0
2021-12-16	45.600	45.850	45.600	45.650	37.816	3,301
2021-12-15	47.000	47.000	45.600	45.600	37.775	601
2021-12-14	47.000	47.000	47.000	47.000	38.935	1,000
2021-12-13	45.600	47.000	45.600	47.000	38.935	1,300
2021-12-10	45.850	45.850	45.700	45.700	37.858	6,000
2021-12-09	47.100	47.100	47.100	47.100	39.018	0
2021-12-08	46.450	47.100	45.000	47.100	39.018	13,300
2021-12-07	46.450	46.450	46.450	46.450	38.479	0
2021-12-06	46.450	46.450	46.450	46.450	38.479	300
2021-12-03	46.450	46.450	46.450	46.450	38.479	200
2021-12-02	46.450	46.450	46.450	46.450	38.479	1,500
2021-12-01	45.200	46.450	45.200	46.450	38.479	1,505
2021-11-30	45.200	45.200	45.200	45.200	37.444	5
2021-11-29	45.350	45.350	45.350	45.350	37.568	0
2021-11-26	45.350	45.350	45.350	45.350	37.568	1,028
2021-11-25	45.650	45.650	45.650	45.650	37.816	10
2021-11-24	45.350	45.350	45.350	45.350	37.568	1,000
2021-11-23	46.000	46.000	46.000	46.000	38.106	0
2021-11-22	45.300	46.000	45.300	46.000	38.106	6,103
2021-11-19	47.050	47.050	45.150	45.150	37.402	27,130
2021-11-18	47.050	47.050	47.050	47.050	38.976	0
2021-11-17	47.050	47.050	47.050	47.050	38.976	1,100
2021-11-16	47.050	47.900	47.050	47.900	39.680	4,003
2021-11-15	48.500	48.500	47.050	47.900	39.680	24,521

← NewerPage 20 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.