Taipei Exchange - Delayed Quote TWD

Mister International Enterprise Corp. (2941.TWO)

55.30

-2.00

(-3.49%)

At close: 12:38:29 PM GMT+8

Currency in TWD

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	55.50	56.00	55.30	55.30	55.30	6,000
May 12, 2025	57.30	57.30	57.30	57.30	57.30	1,106
May 9, 2025	56.20	56.20	56.20	56.20	56.20	-
May 8, 2025	58.00	58.00	56.20	56.20	56.20	4,068
May 7, 2025	57.50	58.00	57.50	58.00	58.00	60,081
May 6, 2025	55.50	55.50	55.50	55.50	55.50	3,001
May 5, 2025	55.00	55.50	55.00	55.50	55.50	4,000
May 2, 2025	55.50	55.50	55.50	55.50	55.50	-
Apr 30, 2025	55.60	55.60	55.50	55.50	55.50	2,036
Apr 29, 2025	55.60	55.60	55.40	55.50	55.50	6,001
Apr 28, 2025	57.20	57.20	55.30	55.30	55.30	7,021
Apr 25, 2025	57.70	57.70	57.00	57.00	57.00	8,001
Apr 24, 2025	59.00	59.00	57.50	57.50	57.50	10,001
Apr 23, 2025	59.00	59.00	59.00	59.00	59.00	1,000
Apr 22, 2025	59.20	59.20	59.20	59.20	59.20	-
Apr 21, 2025	60.10	60.10	59.20	59.20	59.20	7,000
Apr 18, 2025	62.20	62.20	62.20	62.20	62.20	-
Apr 17, 2025	62.20	62.20	62.20	62.20	62.20	-
Apr 16, 2025	62.20	62.20	62.20	62.20	62.20	-
Apr 15, 2025	62.20	62.20	62.20	62.20	62.20	-
Apr 14, 2025	62.20	62.20	62.20	62.20	62.20	-
Apr 11, 2025	62.20	62.20	62.20	62.20	62.20	-
Apr 10, 2025	60.00	62.20	60.00	62.20	62.20	5,000
Apr 9, 2025	60.00	60.00	58.00	58.00	58.00	4,000
Apr 8, 2025	61.00	61.00	61.00	61.00	61.00	1,000
Apr 7, 2025	59.20	62.00	59.20	61.20	61.20	9,000
Apr 2, 2025	65.70	65.70	65.70	65.70	65.70	-
Apr 1, 2025	65.70	65.70	65.70	65.70	65.70	-
Mar 31, 2025	65.70	65.70	65.70	65.70	65.70	-
Mar 28, 2025	65.70	66.00	65.70	65.70	65.70	4,000
Mar 27, 2025	68.00	68.00	68.00	68.00	68.00	-
Mar 26, 2025	67.50	68.00	67.50	68.00	68.00	2,000
Mar 25, 2025	68.00	68.00	68.00	68.00	68.00	2,000
Mar 24, 2025	67.60	67.60	67.60	67.60	67.60	-
Mar 21, 2025	67.60	67.60	67.60	67.60	67.60	-
Mar 20, 2025	67.40	67.80	67.40	67.60	67.60	5,000
Mar 19, 2025	69.50	69.50	69.50	69.50	69.50	-
Mar 18, 2025	69.50	69.50	69.50	69.50	69.50	-
Mar 17, 2025	68.50	69.50	68.50	69.50	69.50	2,009
Mar 14, 2025	66.00	66.00	66.00	66.00	66.00	-
Mar 13, 2025	66.10	66.10	65.10	66.00	66.00	4,001
Mar 12, 2025	68.10	68.10	68.10	68.10	68.10	1,001
Mar 11, 2025	67.50	68.30	65.80	68.10	68.10	15,002
Mar 10, 2025	72.30	72.30	72.30	72.30	72.30	3,199
Mar 7, 2025	71.00	72.30	71.00	72.30	72.30	2,000
Mar 6, 2025	72.30	72.30	72.30	72.30	72.30	1,000
Mar 5, 2025	71.60	72.40	71.60	72.40	72.40	3,000
Mar 4, 2025	72.80	72.80	70.00	71.60	71.60	13,000
Mar 3, 2025	71.00	71.80	70.90	71.80	71.80	5,000
Feb 27, 2025	71.20	71.40	71.00	71.00	71.00	5,000
Feb 26, 2025	70.00	70.00	70.00	70.00	70.00	-
Feb 25, 2025	70.00	70.00	70.00	70.00	70.00	1,000
Feb 24, 2025	70.00	70.00	70.00	70.00	70.00	1,005
Feb 21, 2025	70.70	71.20	70.30	70.30	70.30	15,000
Feb 20, 2025	73.70	73.70	73.70	73.70	73.70	-
Feb 19, 2025	73.70	73.70	73.70	73.70	73.70	-
Feb 18, 2025	73.70	73.70	73.70	73.70	73.70	1,000
Feb 17, 2025	73.10	73.10	72.30	72.30	72.30	4,000
Feb 14, 2025	75.00	75.10	73.10	73.10	73.10	4,001
Feb 13, 2025	77.00	77.00	72.80	75.00	75.00	26,000
Feb 12, 2025	82.90	82.90	76.00	77.00	77.00	67,025
Feb 11, 2025	75.40	75.40	75.40	75.40	75.40	35,000
Feb 10, 2025	63.50	68.60	63.50	68.60	68.60	58,000
Feb 7, 2025	60.60	62.40	60.50	62.40	62.40	33,000
Feb 6, 2025	60.50	62.50	60.50	62.50	62.50	34,001
Feb 5, 2025	62.30	62.30	62.30	62.30	62.30	-
Feb 4, 2025	62.30	62.30	62.20	62.30	62.30	6,001
Feb 3, 2025	61.50	61.50	61.50	61.50	61.50	-
Jan 22, 2025	61.50	61.50	61.50	61.50	61.50	-
Jan 21, 2025	61.50	61.50	61.50	61.50	61.50	-
Jan 20, 2025	61.50	61.50	61.50	61.50	61.50	-
Jan 17, 2025	61.50	61.50	61.50	61.50	61.50	-
Jan 16, 2025	61.00	61.50	61.00	61.50	61.50	3,000
Jan 15, 2025	59.50	59.50	59.50	59.50	59.50	-
Jan 14, 2025	59.50	59.50	59.50	59.50	59.50	-
Jan 13, 2025	59.50	59.50	59.50	59.50	59.50	-
Jan 10, 2025	58.00	59.50	58.00	59.50	59.50	7,000
Jan 9, 2025	58.00	58.00	58.00	58.00	58.00	1,000
Jan 8, 2025	61.90	61.90	61.90	61.90	61.90	-
Jan 7, 2025	61.90	61.90	61.90	61.90	61.90	-
Jan 6, 2025	61.90	61.90	61.90	61.90	61.90	-
Jan 3, 2025	61.90	61.90	61.90	61.90	61.90	-
Jan 2, 2025	61.90	61.90	61.90	61.90	61.90	-
Dec 31, 2024	61.90	61.90	61.90	61.90	61.90	-
Dec 30, 2024	61.90	61.90	61.90	61.90	61.90	-
Dec 27, 2024	60.00	61.90	60.00	61.90	61.90	4,000
Dec 26, 2024	58.00	60.00	58.00	60.00	60.00	2,000
Dec 25, 2024	58.90	58.90	58.90	58.90	58.90	7,000
Dec 24, 2024	59.10	59.80	58.60	58.90	58.90	6,000
Dec 23, 2024	62.00	62.20	57.70	59.30	59.30	10,000
Dec 20, 2024	61.50	62.00	61.50	62.00	62.00	3,000
Dec 19, 2024	61.50	61.50	61.50	61.50	61.50	1,000
Dec 18, 2024	61.50	61.50	61.50	61.50	61.50	6,000
Dec 17, 2024	55.80	61.50	52.60	62.90	62.90	78,000
Dec 16, 2024	58.20	58.20	57.60	57.70	57.70	9,000
Dec 13, 2024	60.30	60.30	60.30	65.30	65.30	1,000
Dec 12, 2024	60.30	60.30	60.30	60.30	60.30	2,000
Dec 11, 2024	62.90	62.90	62.00	62.00	62.00	6,000
Dec 10, 2024	64.90	65.10	62.80	65.10	65.10	5,000
Dec 9, 2024	67.20	67.20	67.20	67.20	67.20	-
Dec 6, 2024	67.20	67.20	67.20	67.20	67.20	1,000
Dec 5, 2024	67.30	67.30	67.30	67.30	67.30	-
Dec 4, 2024	67.30	67.30	67.30	67.30	67.30	-
Dec 3, 2024	61.20	62.90	61.20	67.30	67.30	3,000
Dec 2, 2024	61.50	65.50	61.00	61.20	61.20	7,000
Nov 29, 2024	65.70	65.80	63.60	63.60	63.60	6,000
Nov 28, 2024	68.00	68.00	68.00	68.00	68.00	1,000
Nov 27, 2024	73.40	73.40	73.40	73.40	73.40	-
Nov 26, 2024	73.40	73.40	73.40	73.40	73.40	-
Nov 25, 2024	73.40	73.40	73.40	73.40	73.40	-
Nov 22, 2024	68.00	68.00	68.00	73.40	73.40	1,000
Nov 21, 2024	70.20	70.20	70.00	70.00	70.00	5,000
Nov 20, 2024	71.00	71.00	71.00	71.00	71.00	-
Nov 19, 2024	68.00	71.00	68.00	71.00	71.00	2,000
Nov 18, 2024	69.70	69.70	69.70	69.70	69.70	1,000
Nov 15, 2024	71.50	71.50	71.50	71.50	71.50	-
Nov 14, 2024	71.50	71.50	71.50	71.50	71.50	-
Nov 13, 2024	71.60	71.60	71.50	71.50	71.50	2,000
Nov 12, 2024	71.50	71.50	71.50	76.70	76.70	4,000
Nov 11, 2024	74.00	74.00	72.50	79.70	79.70	3,000
Nov 8, 2024	73.00	73.00	73.00	73.00	73.00	1,000
Nov 7, 2024	74.20	75.00	74.20	75.00	75.00	5,000
Nov 6, 2024	73.00	73.00	73.00	82.50	82.50	1,000
Nov 5, 2024	74.50	74.50	74.50	74.50	74.50	-
Nov 4, 2024	74.50	74.50	74.50	74.50	74.50	1,000
Nov 1, 2024	77.00	77.00	77.00	77.00	77.00	-
Oct 30, 2024	77.00	77.00	76.00	77.00	77.00	7,000
Oct 29, 2024	75.10	75.10	75.10	75.10	75.10	1,000
Oct 28, 2024	74.00	74.00	74.00	74.00	74.00	-
Oct 25, 2024	72.30	74.00	72.30	74.00	74.00	4,000
Oct 24, 2024	75.00	75.00	75.00	80.00	80.00	1,000
Oct 23, 2024	75.00	75.00	75.00	75.00	75.00	-
Oct 22, 2024	75.00	75.00	75.00	75.00	75.00	1,000
Oct 21, 2024	77.50	77.50	77.50	77.50	77.50	-
Oct 18, 2024	77.50	77.50	77.50	77.50	77.50	1,000
Oct 17, 2024	78.00	78.00	77.50	79.00	79.00	4,000
Oct 16, 2024	78.50	78.50	78.50	78.50	78.50	2,000
Oct 15, 2024	78.50	78.50	78.50	78.50	78.50	3,000
Oct 14, 2024	78.50	78.50	78.50	78.50	78.50	1,000
Oct 11, 2024	80.00	80.00	80.00	80.00	80.00	-
Oct 9, 2024	80.00	80.00	80.00	80.00	80.00	-
Oct 8, 2024	80.00	80.00	80.00	80.00	80.00	-
Oct 7, 2024	80.00	80.00	80.00	80.00	80.00	1,000
Oct 4, 2024	78.50	78.50	78.50	78.50	78.50	2,000
Oct 1, 2024	78.50	78.50	78.50	78.50	78.50	1,000
Sep 30, 2024	78.50	78.50	78.50	78.50	78.50	-
Sep 27, 2024	78.50	78.50	78.50	78.50	78.50	-
Sep 26, 2024	78.50	78.50	78.50	78.50	78.50	1,000
Sep 25, 2024	78.50	78.50	78.50	78.50	78.50	-
Sep 24, 2024	78.50	78.50	78.50	78.50	78.50	-
Sep 23, 2024	78.50	78.50	78.50	78.50	78.50	1,000
Sep 20, 2024	78.50	78.50	78.50	78.50	78.50	1,000
Sep 19, 2024	79.00	79.00	79.00	79.00	79.00	2,000
Sep 18, 2024	78.80	78.80	78.80	78.80	78.80	-
Sep 16, 2024	78.80	78.80	78.80	78.80	78.80	2,000
Sep 13, 2024	80.10	80.10	79.50	79.50	79.50	4,000
Sep 12, 2024	80.60	80.60	80.60	80.60	80.60	1,000
Sep 11, 2024	80.90	80.90	80.90	80.90	80.90	-
Sep 10, 2024	80.90	80.90	80.90	80.90	80.90	-
Sep 9, 2024	80.90	80.90	80.90	80.90	80.90	-
Sep 6, 2024	80.90	80.90	80.90	80.90	80.90	1,000
Sep 5, 2024	80.90	80.90	80.90	80.90	80.90	-
Sep 4, 2024	80.90	80.90	80.90	80.90	80.90	1,000
Sep 3, 2024	81.00	81.00	81.00	81.00	81.00	11,000
Sep 2, 2024	81.00	81.00	81.00	81.00	81.00	3,000
Aug 30, 2024	81.00	81.00	81.00	81.00	81.00	1,000
Aug 29, 2024	81.00	81.00	81.00	81.00	81.00	-
Aug 28, 2024	81.00	81.00	81.00	81.00	81.00	2,000
Aug 27, 2024	79.70	81.00	79.70	89.10	89.10	5,000
Aug 26, 2024	81.00	81.00	81.00	81.00	81.00	2,000
Aug 23, 2024	81.00	81.00	81.00	81.00	81.00	2,000
Aug 22, 2024	83.00	83.00	83.00	83.00	83.00	-
Aug 21, 2024	83.00	83.00	83.00	83.00	83.00	-
Aug 20, 2024	80.50	82.00	80.50	83.00	83.00	15,000
Aug 19, 2024	81.00	81.50	81.00	81.00	81.00	5,000
Aug 16, 2024	81.00	81.00	80.50	81.00	81.00	3,000
Aug 15, 2024	80.50	81.00	80.50	81.50	81.50	3,000
Aug 14, 2024	83.50	83.50	80.10	85.00	85.00	4,000
Aug 13, 2024	84.00	84.00	83.20	83.20	83.20	2,000
Aug 12, 2024	84.00	84.00	84.00	92.40	92.40	4,000
Aug 9, 2024	84.00	84.00	84.00	90.00	90.00	4,000
Aug 8, 2024	84.00	84.00	84.00	84.00	84.00	1,000
Aug 7, 2024	85.00	85.00	85.00	85.00	85.00	-
Aug 6, 2024	85.00	85.00	85.00	85.00	85.00	1,000
Aug 5, 2024	87.00	87.00	85.00	85.00	85.00	9,000
Aug 2, 2024	90.00	90.00	89.90	89.90	89.90	11,000
Aug 1, 2024	90.00	90.00	90.00	90.00	90.00	3,000
Jul 31, 2024	90.00	90.00	90.00	90.00	90.00	13,000
Jul 30, 2024	90.00	90.00	90.00	90.00	90.00	-
Jul 29, 2024	90.00	90.00	90.00	90.00	90.00	1,000
Jul 26, 2024	90.00	90.00	90.00	92.70	92.70	3,000
Jul 23, 2024	90.00	93.90	90.00	93.90	93.90	11,000
Jul 22, 2024	90.00	90.00	90.00	90.00	90.00	2,000
Jul 19, 2024	92.00	94.70	92.00	94.40	94.40	38,000
Jul 18, 2024	93.50	96.00	92.00	92.00	92.00	69,000
Jul 17, 2024	88.00	92.80	88.00	90.50	90.50	24,000
Jul 16, 2024	88.00	88.00	88.00	88.00	88.00	-
Jul 15, 2024	88.00	88.00	88.00	88.00	88.00	-
Jul 12, 2024	87.00	88.00	87.00	88.00	88.00	2,000
Jul 11, 2024	87.00	87.00	87.00	87.00	87.00	-
Jul 10, 2024	87.00	87.00	87.00	87.00	87.00	3,000
Jul 9, 2024	88.00	88.00	88.00	88.00	88.00	2,000
Jul 8, 2024	90.50	90.50	90.50	90.50	90.50	-
Jul 5, 2024	90.50	90.50	90.50	90.50	90.50	-
Jul 4, 2024	90.50	90.50	90.50	90.50	90.50	2,000
Jul 3, 2024	3.181611 Dividend
Jul 3, 2024	90.00	90.00	90.00	90.00	90.00	-
Jul 2, 2024	90.00	90.00	90.00	90.00	86.82	2,000
Jul 1, 2024	90.00	90.00	90.00	90.00	86.82	10,000
Jun 28, 2024	91.50	91.50	91.50	91.50	88.27	-
Jun 27, 2024	91.50	91.50	91.50	91.50	88.27	-
Jun 26, 2024	91.50	91.50	91.50	91.50	88.27	-
Jun 25, 2024	91.50	91.50	91.50	91.50	88.27	-
Jun 24, 2024	90.10	90.10	90.10	91.50	88.27	1,000
Jun 21, 2024	91.30	91.30	91.30	91.30	88.07	-
Jun 20, 2024	91.30	91.30	91.30	91.30	88.07	-
Jun 19, 2024	88.50	91.30	88.50	91.30	88.07	2,000
Jun 18, 2024	89.40	89.40	89.40	89.40	86.24	-
Jun 17, 2024	89.40	89.40	89.00	89.40	86.24	3,000
Jun 14, 2024	88.50	88.50	88.50	88.50	85.37	-
Jun 13, 2024	89.70	89.70	88.80	88.50	85.37	4,000
Jun 12, 2024	85.70	86.80	85.70	86.80	83.73	2,000
Jun 11, 2024	84.50	85.00	84.50	81.50	78.62	2,000
Jun 7, 2024	81.10	81.10	81.10	81.10	78.23	-
Jun 6, 2024	83.60	83.60	83.60	81.10	78.23	1,000
Jun 5, 2024	83.80	83.80	83.80	83.80	80.84	-
Jun 4, 2024	83.80	83.80	83.80	83.80	80.84	-
Jun 3, 2024	81.30	83.00	80.00	83.80	80.84	16,000
May 31, 2024	82.00	82.00	82.00	83.80	80.84	2,000
May 30, 2024	85.10	85.10	82.30	84.00	81.03	19,000
May 29, 2024	84.00	84.00	81.80	84.00	81.03	14,000
May 28, 2024	84.50	84.50	81.30	83.00	80.07	13,000
May 27, 2024	82.00	86.00	81.20	84.00	81.03	25,000
May 24, 2024	88.00	88.00	84.00	84.00	81.03	44,000
May 23, 2024	88.50	89.10	88.10	88.10	84.99	27,000
May 22, 2024	89.20	90.00	89.20	91.00	87.78	28,000
May 21, 2024	90.00	91.00	90.00	91.00	87.78	16,000
May 20, 2024	91.00	91.00	91.00	92.90	89.62	4,000
May 17, 2024	90.60	90.90	89.50	91.00	87.78	11,000
May 16, 2024	90.70	90.70	90.70	90.70	87.49	2,000
May 15, 2024	90.80	90.80	88.00	90.80	87.59	6,000
May 14, 2024	90.80	90.80	90.80	91.20	87.98	7,000
May 13, 2024	92.00	92.00	91.50	91.50	88.27	4,000

8477.TWO Xxtechec Co., Ltd.

13.60

+0.74%

2949.TWO H.H.Galaxy Co., Ltd.

90.00

+1.58%

8472.TWO GOMAJI Corp., LTD

28.95

+5.27%

8044.TWO PChome Online Inc.

37.50

+1.21%

8454.TW momo.com Inc.

307.00

+0.16%

9988.HK Alibaba Group Holding Limited

126.100

-3.89%

AMZN Amazon.com, Inc.

211.37

+1.31%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mister International Enterprise Corp. (2941.TWO)

Related Tickers