Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	13.750	13.800	13.750	13.750	13.750	58,000
2024-05-09	13.800	13.800	13.750	13.750	13.750	7,000
2024-05-08	13.800	13.800	13.750	13.800	13.800	8,000
2024-05-07	13.800	13.900	13.800	13.800	13.800	32,000
2024-05-06	13.850	13.850	13.750	13.800	13.800	75,000
2024-05-03	14.000	14.000	13.850	13.850	13.850	25,000
2024-05-02	14.000	14.000	13.950	13.950	13.950	3,000
2024-04-30	13.950	13.950	13.900	13.900	13.900	25,000
2024-04-29	13.900	14.000	13.850	14.000	14.000	44,000
2024-04-26	14.000	14.050	13.900	13.900	13.900	15,000
2024-04-25	14.050	14.050	13.850	13.900	13.900	25,000
2024-04-24	14.250	14.250	14.100	14.100	14.100	31,000
2024-04-23	13.900	14.150	13.900	14.150	14.150	19,000
2024-04-22	13.850	14.450	13.850	13.850	13.850	51,000
2024-04-19	13.900	14.000	13.700	13.850	13.850	31,000
2024-04-18	13.750	13.950	13.450	13.700	13.700	129,000
2024-04-17	13.850	13.950	13.850	13.900	13.900	16,000
2024-04-16	14.000	14.000	13.700	13.700	13.700	181,000
2024-04-15	14.250	14.250	13.900	14.050	14.050	49,000
2024-04-12	13.850	14.700	13.850	14.250	14.250	132,000
2024-04-11	13.700	13.850	13.700	13.850	13.850	63,000
2024-04-10	14.000	14.000	13.700	13.750	13.750	273,000
2024-04-09	14.100	14.100	14.000	14.100	14.100	45,000
2024-04-08	14.200	14.200	14.100	14.100	14.100	40,000
2024-04-03	14.000	14.100	13.900	14.100	14.100	23,000
2024-04-02	14.300	14.300	14.000	14.100	14.100	217,000
2024-04-01	14.250	14.400	14.200	14.300	14.300	103,000
2024-03-29	14.250	14.400	14.200	14.250	14.250	47,000
2024-03-28	14.300	14.300	14.200	14.200	14.200	34,000
2024-03-27	14.300	14.350	14.250	14.300	14.300	61,000
2024-03-26	14.350	14.350	14.350	14.350	14.350	108,512
2024-03-25	14.350	14.350	14.350	14.350	14.350	89,621
2024-03-22	14.400	14.400	14.300	14.350	14.350	135,000
2024-03-21	14.550	14.550	14.350	14.400	14.400	61,000
2024-03-20	14.350	14.350	14.350	14.350	14.350	70,446
2024-03-19	14.350	14.450	14.350	14.350	14.350	53,000
2024-03-18	14.400	14.400	14.400	14.400	14.400	50,424
2024-03-15	14.350	14.600	14.350	14.400	14.400	123,000
2024-03-14	14.500	14.500	14.400	14.400	14.400	143,000
2024-03-13	14.700	14.800	14.500	14.550	14.550	228,000
2024-03-12	14.950	14.950	14.800	14.800	14.800	133,000
2024-03-11	14.500	15.500	14.500	14.800	14.800	411,000
2024-03-08	14.750	14.800	14.350	14.450	14.450	214,000
2024-03-07	14.450	15.500	14.400	14.700	14.700	470,000
2024-03-06	14.450	14.500	14.350	14.450	14.450	101,000
2024-03-05	14.600	14.600	14.350	14.550	14.550	73,000
2024-03-04	14.450	14.700	14.450	14.500	14.500	52,000
2024-03-01	14.400	14.450	14.350	14.350	14.350	104,000
2024-02-29	14.500	14.500	14.300	14.500	14.500	66,000
2024-02-27	14.500	14.500	14.300	14.300	14.300	134,000
2024-02-26	14.450	14.600	14.400	14.500	14.500	165,000
2024-02-23	14.500	14.500	14.350	14.350	14.350	122,000
2024-02-22	14.400	14.500	14.350	14.350	14.350	70,000
2024-02-21	14.500	14.500	14.400	14.400	14.400	56,000
2024-02-20	14.550	14.550	14.400	14.400	14.400	86,000
2024-02-19	14.550	14.550	14.300	14.400	14.400	145,000
2024-02-16	14.350	14.450	14.250	14.450	14.450	61,000
2024-02-15	14.500	14.500	14.300	14.300	14.300	114,000
2024-02-05	14.400	14.500	14.350	14.350	14.350	46,000
2024-02-02	14.600	14.600	14.400	14.400	14.400	65,000

← NewerPage 11 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.