Mister International Enterprise Corp. (TPEX:2941)
Taiwan · Delayed Price · Currency is TWD 32.00
-1.95 (-5.74%)
Jul 17, 2026, 1:28 PM CST
TPEX:2941 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -5.74% | 1,105 |
| Jul 16, 2026 | 31.50 | 33.95 | 31.00 | 33.95 | 33.95 | 7.95% | 5,103 |
| Jul 14, 2026 | 31.80 | 31.80 | 31.45 | 31.45 | 31.45 | -3.08% | 2,000 |
| Jul 9, 2026 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - | 2,000 |
| Jul 8, 2026 | 32.20 | 32.45 | 32.20 | 32.45 | 32.45 | -7.42% | 7,115 |
| Jul 6, 2026 | 35.10 | 35.10 | 35.05 | 35.05 | 35.05 | -0.14% | 2,000 |
| Jul 3, 2026 | 33.00 | 35.10 | 33.00 | 35.10 | 35.10 | -2.77% | 4,001 |
| Jun 26, 2026 | 32.00 | 36.10 | 32.00 | 36.10 | 36.10 | 6.96% | 2,414 |
| Jun 25, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - | 2,261 |
| Jun 24, 2026 | 33.55 | 33.75 | 33.55 | 33.75 | 33.75 | -8.29% | 6,026 |
| Jun 23, 2026 | 36.50 | 38.90 | 35.10 | 36.80 | 36.80 | 1.24% | 10,249 |
| Jun 22, 2026 | 36.50 | 36.50 | 35.20 | 36.35 | 36.35 | 0.97% | 7,083 |
| Jun 18, 2026 | 35.70 | 36.00 | 33.10 | 36.00 | 36.00 | 1.69% | 24,263 |
| Jun 17, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 3.51% | 21,062 |
| Jun 16, 2026 | 33.10 | 34.20 | 33.05 | 34.20 | 34.20 | 3.64% | 13,002 |
| Jun 15, 2026 | 33.05 | 33.05 | 31.25 | 33.00 | 33.00 | 2.80% | 25,002 |
| Jun 12, 2026 | 32.45 | 32.45 | 30.75 | 32.10 | 32.10 | 6.47% | 18,101 |
| Jun 11, 2026 | 30.50 | 32.45 | 30.15 | 30.15 | 30.15 | 0.50% | 8,144 |
| Jun 10, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.17% | 2,046 |
| Jun 9, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.34% | 1,002 |
| Jun 5, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -2.13% | 2,088 |
| Jun 4, 2026 | 30.50 | 30.60 | 30.50 | 30.50 | 30.50 | - | 5,034 |
| Jun 3, 2026 | 30.65 | 30.75 | 30.50 | 30.50 | 30.50 | -0.81% | 10,208 |
| Jun 2, 2026 | 30.35 | 30.75 | 30.00 | 30.75 | 30.75 | -0.81% | 15,014 |
| Jun 1, 2026 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | -3.13% | 7,032 |
| May 29, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.39% | 1,088 |
| May 28, 2026 | 29.75 | 30.95 | 29.75 | 30.95 | 30.95 | -0.96% | 10,048 |
| May 27, 2026 | 31.15 | 32.00 | 31.15 | 31.25 | 31.25 | -1.73% | 10,220 |
| May 26, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 2.09% | 3,144 |
| May 25, 2026 | 30.95 | 31.95 | 30.50 | 31.15 | 31.15 | 0.48% | 10,025 |
| May 21, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.36% | 1,046 |
| May 20, 2026 | 31.80 | 31.80 | 30.20 | 31.75 | 31.75 | -0.16% | 8,086 |
| May 19, 2026 | 30.60 | 31.80 | 30.50 | 31.80 | 31.80 | -1.55% | 9,067 |
| May 18, 2026 | 33.20 | 33.20 | 32.30 | 32.30 | 32.30 | -1.82% | 9,021 |
| May 15, 2026 | 31.05 | 32.95 | 30.85 | 32.90 | 32.90 | 3.79% | 15,003 |
| May 14, 2026 | 30.00 | 32.10 | 30.00 | 31.70 | 31.70 | 7.09% | 8,036 |
| May 13, 2026 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | -0.84% | 10,000 |
| May 12, 2026 | 29.10 | 29.85 | 29.10 | 29.85 | 29.85 | -0.50% | 10,247 |
| May 11, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | -0.33% | 16,060 |
| May 8, 2026 | 30.00 | 30.10 | 29.80 | 30.10 | 30.10 | 0.33% | 12,029 |
| May 7, 2026 | 30.05 | 30.10 | 30.00 | 30.00 | 30.00 | 0.67% | 12,064 |
| May 6, 2026 | 30.40 | 30.40 | 29.80 | 29.80 | 29.80 | -2.77% | 15,165 |
| May 5, 2026 | 30.55 | 30.65 | 30.50 | 30.65 | 30.65 | 0.16% | 8,015 |
| May 4, 2026 | 30.50 | 30.60 | 30.50 | 30.60 | 30.60 | 0.33% | 4,054 |
| Apr 30, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.16% | 4,216 |
| Apr 29, 2026 | 30.90 | 30.90 | 30.15 | 30.15 | 30.15 | -2.58% | 4,099 |
| Apr 27, 2026 | 31.45 | 31.50 | 29.50 | 30.95 | 30.95 | -1.75% | 28,394 |
| Apr 24, 2026 | 32.35 | 32.35 | 31.50 | 31.50 | 31.50 | -4.69% | 42,595 |
| Apr 23, 2026 | 33.70 | 33.70 | 33.05 | 33.05 | 33.05 | -1.93% | 28,019 |
| Apr 22, 2026 | 34.75 | 34.75 | 33.70 | 33.70 | 33.70 | -3.02% | 8,029 |