Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	14.500	14.550	14.400	14.550	14.550	80,000
2024-01-31	14.400	14.550	14.400	14.450	14.450	27,000
2024-01-30	14.600	14.600	14.500	14.500	14.500	55,000
2024-01-29	14.500	14.600	14.450	14.500	14.500	118,000
2024-01-26	14.550	14.700	14.400	14.500	14.500	110,000
2024-01-25	14.500	14.500	14.400	14.400	14.400	117,000
2024-01-24	14.300	14.550	14.300	14.300	14.300	68,000
2024-01-23	14.450	14.450	14.300	14.300	14.300	57,000
2024-01-22	14.700	14.700	14.350	14.400	14.400	75,000
2024-01-19	14.550	14.650	14.400	14.550	14.550	25,000
2024-01-18	14.500	14.650	14.300	14.450	14.450	36,000
2024-01-17	14.350	14.750	14.300	14.500	14.500	155,000
2024-01-16	14.150	14.450	14.000	14.450	14.450	133,000
2024-01-15	14.150	14.150	14.050	14.050	14.050	12,000
2024-01-12	14.050	14.150	14.050	14.050	14.050	20,000
2024-01-11	14.200	14.250	14.050	14.150	14.150	107,000
2024-01-10	14.000	14.250	13.900	14.050	14.050	426,000
2024-01-09	14.050	14.150	14.000	14.000	14.000	93,000
2024-01-08	14.100	14.250	14.100	14.150	14.150	51,000
2024-01-05	14.000	14.200	14.000	14.050	14.050	94,000
2024-01-04	14.200	14.200	14.050	14.150	14.150	55,000
2024-01-03	14.100	14.200	14.050	14.200	14.200	74,000
2024-01-02	14.250	14.250	14.100	14.200	14.200	16,000
2023-12-29	14.250	14.350	14.100	14.200	14.200	49,000
2023-12-28	14.250	14.350	14.150	14.250	14.250	22,000
2023-12-27	14.450	14.500	14.150	14.250	14.250	27,000
2023-12-26	14.150	14.500	14.050	14.150	14.150	34,000
2023-12-25	14.250	14.350	14.000	14.150	14.150	57,000
2023-12-22	14.300	14.450	14.250	14.250	14.250	56,000
2023-12-21	14.400	14.450	14.350	14.400	14.400	20,000
2023-12-20	14.550	14.600	14.400	14.500	14.500	26,000
2023-12-19	14.550	14.550	14.300	14.500	14.500	73,000
2023-12-18	14.550	14.550	14.300	14.400	14.400	56,000
2023-12-15	14.550	14.550	14.350	14.500	14.500	159,000
2023-12-14	14.550	14.600	14.350	14.600	14.600	124,000
2023-12-13	14.450	14.700	14.450	14.550	14.550	93,000
2023-12-12	14.700	14.700	14.350	14.450	14.450	157,000
2023-12-11	14.200	14.800	14.200	14.500	14.500	286,000
2023-12-08	14.200	14.250	14.100	14.100	14.100	37,000
2023-12-07	14.100	14.200	14.050	14.150	14.150	79,000
2023-12-06	14.100	14.150	14.000	14.100	14.100	49,000
2023-12-05	14.100	14.200	14.000	14.200	14.200	48,000
2023-12-04	14.200	14.250	14.050	14.200	14.200	56,000
2023-12-01	14.150	14.200	14.050	14.200	14.200	74,000
2023-11-30	14.200	14.250	14.100	14.100	14.100	62,000
2023-11-29	14.200	14.200	14.150	14.200	14.200	59,000
2023-11-28	14.150	14.250	14.100	14.250	14.250	72,000
2023-11-27	14.150	14.150	14.000	14.150	14.150	72,000
2023-11-24	14.150	14.150	14.050	14.150	14.150	40,000
2023-11-23	14.200	14.200	14.000	14.100	14.100	39,000
2023-11-22	14.050	14.200	13.950	14.200	14.200	71,000
2023-11-21	14.100	14.150	13.950	14.000	14.000	92,000
2023-11-20	14.000	14.150	13.950	13.950	13.950	68,000
2023-11-17	14.000	14.200	13.950	14.050	14.050	98,000
2023-11-16	14.200	14.400	14.000	14.000	14.000	994,000
2023-11-15	14.250	14.250	14.000	14.000	14.000	88,000
2023-11-14	14.150	14.250	14.000	14.100	14.100	25,000
2023-11-13	14.100	14.100	13.950	13.950	13.950	102,000
2023-11-10	14.000	14.350	13.900	14.150	14.150	460,000
2023-11-09	14.200	14.200	14.050	14.150	14.150	46,000

← NewerPage 12 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.