Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	14.200	14.200	14.050	14.150	14.150	46,000
2023-11-08	14.150	14.350	14.050	14.050	14.050	194,000
2023-11-07	14.150	14.300	14.050	14.050	14.050	57,000
2023-11-06	14.150	14.300	14.050	14.250	14.250	136,000
2023-11-03	14.350	14.350	14.150	14.150	14.150	56,000
2023-11-02	14.100	14.350	14.100	14.350	14.350	160,000
2023-11-01	14.100	14.200	13.900	14.000	14.000	413,000
2023-10-31	14.750	15.100	14.000	14.050	14.050	672,000
2023-10-30	15.250	15.300	14.650	14.700	14.700	798,000
2023-10-27	14.200	15.500	14.100	15.200	15.200	2,749,000
2023-10-26	14.050	14.200	13.950	14.100	14.100	89,000
2023-10-25	14.150	14.200	14.050	14.100	14.100	63,000
2023-10-24	14.000	14.000	13.850	14.000	14.000	135,000
2023-10-23	14.000	14.100	13.850	14.000	14.000	37,000
2023-10-20	13.900	14.050	13.850	14.050	14.050	72,000
2023-10-19	13.800	14.000	13.800	13.950	13.950	68,000
2023-10-18	14.200	14.200	13.850	13.850	13.850	162,000
2023-10-17	14.050	14.100	13.900	14.050	14.050	114,000
2023-10-16	14.000	14.000	13.850	13.950	13.950	45,000
2023-10-13	14.050	14.050	13.850	14.000	14.000	40,000
2023-10-12	14.200	14.200	13.800	13.850	13.850	75,000
2023-10-11	14.250	14.500	13.800	13.950	13.950	253,000
2023-10-06	13.750	13.900	13.750	13.850	13.850	67,000
2023-10-05	13.650	13.850	13.650	13.750	13.750	77,000
2023-10-04	13.750	13.750	13.450	13.750	13.750	206,000
2023-10-03	14.150	14.150	13.700	13.800	13.800	85,000
2023-10-02	13.950	14.250	13.900	13.900	13.900	164,000
2023-09-28	13.750	14.150	13.700	13.950	13.950	324,000
2023-09-27	13.650	14.100	13.550	13.750	13.750	250,000
2023-09-26	14.150	14.250	13.700	13.800	13.800	1,055,000
2023-09-25	13.200	14.450	13.200	14.450	14.450	1,343,000
2023-09-22	13.050	13.150	12.950	13.150	13.150	91,000
2023-09-21	12.900	13.100	12.900	13.100	13.100	95,000
2023-09-20	13.000	13.050	12.900	13.000	13.000	14,000
2023-09-19	13.000	13.000	12.900	13.000	13.000	38,000
2023-09-18	12.850	13.050	12.750	13.050	13.050	75,000
2023-09-15	12.900	13.050	12.850	12.850	12.850	81,000
2023-09-14	12.900	12.950	12.850	12.900	12.900	28,000
2023-09-13	12.800	12.950	12.800	12.850	12.850	28,000
2023-09-12	12.850	12.950	12.750	12.900	12.900	33,000
2023-09-11	12.800	12.900	12.550	12.900	12.900	84,000
2023-09-08	12.900	12.950	12.800	12.850	12.850	16,000
2023-09-07	12.950	13.000	12.850	13.000	13.000	23,000
2023-09-06	13.150	13.200	13.000	13.000	13.000	18,000
2023-09-05	13.100	13.100	12.900	13.050	13.050	39,000
2023-09-04	13.250	13.250	13.000	13.100	13.100	41,000
2023-09-01	13.050	13.350	13.050	13.250	13.250	68,000
2023-08-31	13.000	13.000	12.850	12.900	12.900	26,000
2023-08-30	12.800	13.000	12.500	12.900	12.900	156,000
2023-08-29	12.700	12.800	12.600	12.700	12.700	108,000
2023-08-28	12.950	12.950	12.800	12.800	12.800	45,000
2023-08-25	13.000	13.050	12.950	13.050	13.050	49,000
2023-08-24	13.200	13.250	13.050	13.100	13.100	50,000
2023-08-23	13.200	13.500	13.050	13.200	13.200	203,000
2023-08-22	13.550	13.550	13.200	13.200	13.200	25,000
2023-08-21	13.600	13.600	13.100	13.200	13.200	90,000
2023-08-18	13.650	13.650	13.300	13.450	13.450	71,000
2023-08-17	13.150	13.700	13.000	13.600	13.600	253,000
2023-08-16	12.900	13.150	12.900	13.150	13.150	183,000
2023-08-15	12.500	13.050	12.500	13.000	13.000	168,000

← NewerPage 13 of 21 · 1,223 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.