Mister International Enterprise Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	30.950	30.950	30.950	30.950	30.950	0
2026-04-27	31.450	31.500	29.500	30.950	30.950	28,000
2026-04-24	32.350	32.350	31.500	31.500	31.500	42,000
2026-04-23	33.700	33.700	33.050	33.050	33.050	28,001
2026-04-22	34.750	34.750	33.700	33.700	33.700	7,000
2026-04-21	34.000	34.750	34.000	34.750	34.750	12,000
2026-04-20	35.150	35.150	34.500	34.500	34.500	3,000
2026-04-17	35.300	35.300	35.100	35.100	35.100	11,061
2026-04-16	35.500	35.600	35.100	35.300	35.300	19,000
2026-04-15	38.100	38.100	35.100	35.150	35.150	34,000
2026-04-14	36.000	38.100	36.000	38.100	38.100	6,000
2026-04-13	35.100	40.100	35.100	35.600	35.600	4,001
2026-04-10	36.700	37.500	36.700	37.300	37.300	5,000
2026-04-09	38.100	38.100	38.100	38.100	38.100	0
2026-04-08	38.100	38.100	38.100	38.100	38.100	0
2026-04-07	38.100	38.100	38.100	38.100	38.100	0
2026-04-02	38.100	38.100	38.100	38.100	38.100	0
2026-04-01	38.100	38.150	38.100	38.100	38.100	6,000
2026-03-31	38.450	38.450	37.100	37.100	37.100	7,000
2026-03-30	38.800	38.800	38.800	38.800	38.800	1,000
2026-03-27	38.800	38.800	38.800	38.800	38.800	3,002
2026-03-26	40.200	41.750	40.200	41.750	39.470	14,002
2026-03-25	42.000	42.250	42.000	42.250	39.943	5,000
2026-03-24	42.150	42.150	42.150	42.150	39.848	0
2026-03-23	42.150	42.150	42.150	42.150	39.848	1,000
2026-03-20	41.000	42.500	40.750	40.750	38.525	4,000
2026-03-19	41.000	41.000	41.000	41.000	38.761	0
2026-03-18	41.000	41.000	41.000	41.000	38.761	12,005
2026-03-17	41.000	42.400	41.000	41.800	39.517	12,025
2026-03-16	39.000	41.950	39.000	41.850	39.565	28,100
2026-03-13	38.500	38.500	38.500	38.500	36.398	1,625
2026-03-12	38.200	38.500	38.000	38.500	36.398	11,390
2026-03-11	39.450	39.450	39.450	39.450	37.296	5,001
2026-03-10	38.200	39.450	38.200	39.450	37.296	9,000
2026-03-09	38.000	38.100	37.500	37.500	35.452	3,001
2026-03-06	39.700	39.700	39.700	39.700	37.532	0
2026-03-05	37.800	39.700	37.800	39.700	37.532	6,000
2026-03-04	38.800	38.800	38.700	38.700	36.587	3,000
2026-03-03	39.000	39.000	39.000	39.000	36.870	6,003
2026-03-02	39.350	39.350	39.350	39.350	37.201	0
2026-02-26	39.000	39.350	38.700	39.350	37.201	5,000
2026-02-25	39.650	39.650	39.400	39.600	37.437	4,103
2026-02-24	40.500	40.500	40.150	40.150	37.957	5,003
2026-02-23	40.350	40.350	40.350	40.350	38.147	1,031
2026-02-11	42.850	42.850	42.850	42.850	40.510	2,000
2026-02-10	43.600	43.600	43.600	43.600	41.219	1,000
2026-02-09	41.700	41.700	41.700	41.700	39.423	0
2026-02-06	41.700	41.700	41.700	41.700	39.423	1,004
2026-02-05	40.000	41.700	40.000	41.700	39.423	3,000
2026-02-04	40.000	40.000	40.000	40.000	37.816	8,000
2026-02-03	40.000	41.800	40.000	40.000	37.816	4,020
2026-02-02	40.800	40.800	39.600	39.600	37.437	13,001
2026-01-30	42.300	42.300	41.000	41.000	38.761	2,000
2026-01-29	42.300	42.300	42.300	42.300	39.990	0
2026-01-28	42.300	42.300	42.300	42.300	39.990	1,000
2026-01-27	42.250	42.250	42.250	42.250	39.943	3,000
2026-01-26	43.600	43.600	43.600	43.600	41.219	1,000
2026-01-23	43.800	43.800	43.800	43.800	41.408	0
2026-01-22	43.800	43.800	43.800	43.800	41.408	0
2026-01-21	43.800	43.800	43.800	43.800	41.408	0

← NewerPage 3 of 5 · 244 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.