Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-05	14.050	14.050	12.800	13.400	13.400	302,000
2024-08-02	14.500	14.500	14.200	14.200	14.200	46,000
2024-08-01	14.500	14.850	14.500	14.500	14.500	67,000
2024-07-31	14.350	14.500	14.350	14.350	14.350	14,000
2024-07-30	14.050	14.350	14.050	14.350	14.350	70,000
2024-07-29	14.200	14.400	14.050	14.050	14.050	66,000
2024-07-26	14.200	14.300	13.850	14.200	14.200	79,000
2024-07-25	14.300	14.300	14.300	14.300	14.300	0
2024-07-24	14.300	14.300	14.300	14.300	14.300	0
2024-07-23	14.500	14.600	14.250	14.300	14.300	198,000
2024-07-22	15.050	15.150	14.300	14.350	14.350	316,000
2024-07-19	15.200	15.350	15.150	15.150	15.150	136,000
2024-07-18	15.650	15.650	14.950	15.150	15.150	320,000
2024-07-17	15.700	16.000	15.600	15.650	15.650	247,000
2024-07-16	16.150	16.200	15.700	15.700	15.700	317,000
2024-07-15	16.600	16.900	16.050	16.100	16.100	683,000
2024-07-12	16.150	16.500	15.900	16.150	16.150	510,000
2024-07-11	15.850	16.250	15.600	16.200	16.200	871,000
2024-07-10	17.000	17.700	15.850	16.100	16.100	4,668,000
2024-07-09	14.750	16.100	14.700	16.100	16.100	2,317,000
2024-07-08	14.500	14.800	14.500	14.650	14.650	105,000
2024-07-05	14.250	14.500	14.250	14.500	14.500	78,000
2024-07-04	14.250	14.300	14.250	14.250	14.250	36,000
2024-07-03	14.100	14.200	14.100	14.200	14.200	99,000
2024-07-02	14.100	14.200	14.100	14.150	14.150	28,000
2024-07-01	14.150	14.200	14.050	14.200	14.200	49,000
2024-06-28	14.250	14.250	14.100	14.150	14.150	31,000
2024-06-27	14.400	14.400	14.100	14.150	14.150	58,000
2024-06-26	14.200	14.200	14.100	14.150	14.150	49,000
2024-06-25	14.300	14.300	14.150	14.250	14.250	37,000
2024-06-24	14.500	14.500	14.050	14.250	14.250	142,000
2024-06-21	14.500	14.650	14.300	14.500	14.500	60,000
2024-06-20	14.300	14.500	14.300	14.450	14.450	28,000
2024-06-19	14.350	14.400	14.300	14.300	14.300	37,000
2024-06-18	14.300	14.450	14.250	14.300	14.300	54,000
2024-06-17	14.400	14.400	14.200	14.300	14.300	49,000
2024-06-14	14.500	14.650	14.300	14.350	14.350	104,000
2024-06-13	14.350	15.200	14.250	14.250	14.250	747,000
2024-06-12	14.300	14.600	14.200	14.250	14.250	138,000
2024-06-11	14.200	14.200	14.050	14.050	14.050	101,000
2024-06-07	14.200	14.400	14.200	14.250	14.250	32,000
2024-06-06	14.300	14.400	14.300	14.300	14.300	17,000
2024-06-05	14.550	14.550	14.200	14.300	14.300	60,000
2024-06-04	14.750	14.800	14.350	14.350	14.350	101,000
2024-06-03	13.950	14.900	13.950	14.800	14.800	250,000
2024-05-31	13.850	13.950	13.850	13.900	13.900	29,000
2024-05-30	13.950	13.950	13.850	13.850	13.850	6,000
2024-05-29	13.900	14.000	13.900	13.900	13.900	85,000
2024-05-28	13.850	13.900	13.850	13.900	13.900	64,000
2024-05-27	13.950	13.950	13.700	13.850	13.850	85,000
2024-05-24	13.850	13.900	13.850	13.900	13.900	39,000
2024-05-23	13.950	14.000	13.800	13.800	13.800	43,000
2024-05-22	14.000	14.000	13.900	13.950	13.950	56,000
2024-05-21	14.100	14.100	13.950	13.950	13.950	9,000
2024-05-20	14.050	14.050	13.950	14.000	14.000	60,000
2024-05-17	13.950	14.050	13.950	14.050	14.050	59,000
2024-05-16	13.950	14.100	13.900	14.000	14.000	50,000
2024-05-15	13.900	14.150	13.900	13.900	13.900	81,000
2024-05-14	13.750	13.850	13.750	13.750	13.750	59,000
2024-05-13	13.850	13.850	13.750	13.750	13.750	10,000

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-21	0.3840 TWD
2021-04-28	0.1000 TWD
2020-08-11	0.5500 TWD
2019-10-24	1.5000 TWD
2019-08-27	0.3000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.