Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	12.900	12.900	12.500	12.500	12.500	108,000
2023-08-11	12.650	12.900	12.650	12.750	12.750	55,000
2023-08-10	12.850	12.850	12.550	12.600	12.600	145,000
2023-08-09	13.050	13.050	12.800	12.850	12.850	88,000
2023-08-08	13.050	13.450	12.900	12.900	12.900	53,000
2023-08-07	12.900	12.950	12.800	12.900	12.900	82,000
2023-08-04	12.900	13.050	12.900	13.000	13.000	18,000
2023-08-03	12.950	12.950	12.950	12.950	12.950	0
2023-08-02	13.000	13.150	12.850	12.950	12.950	40,000
2023-08-01	13.300	13.300	13.000	13.050	13.050	82,000
2023-07-31	13.250	13.300	13.050	13.300	13.300	84,000
2023-07-28	13.350	13.350	13.000	13.250	13.250	126,000
2023-07-27	13.100	13.500	12.900	13.350	13.350	201,000
2023-07-26	13.000	13.150	12.850	13.000	13.000	142,000
2023-07-25	13.050	13.250	12.800	12.850	12.850	458,000
2023-07-24	13.350	13.550	12.950	13.150	13.150	277,000
2023-07-21	14.300	14.300	13.350	13.350	13.350	581,000
2023-07-20	13.950	14.350	13.900	14.200	14.200	154,000
2023-07-19	14.350	14.650	13.650	14.300	14.300	326,000
2023-07-18	14.250	14.550	14.100	14.350	14.350	376,000
2023-07-17	15.050	15.300	14.250	14.250	14.250	808,000
2023-07-14	14.400	15.100	14.400	15.050	15.050	947,000
2023-07-13	13.550	14.800	13.500	14.250	14.250	645,000
2023-07-12	14.600	14.600	13.550	13.550	13.550	766,000
2023-07-11	15.200	15.300	14.000	14.600	14.600	2,550,000
2023-07-10	13.500	14.650	13.500	14.650	14.650	2,948,000
2023-07-07	13.200	13.350	12.950	13.350	13.350	260,000
2023-07-06	12.900	13.150	12.900	13.000	13.000	135,000
2023-07-05	12.900	13.000	12.800	12.900	12.900	73,000
2023-07-04	12.800	13.400	12.800	12.900	12.900	564,000
2023-07-03	12.900	12.950	12.750	12.800	12.800	270,000
2023-06-30	12.800	12.850	12.650	12.800	12.800	162,000
2023-06-29	12.850	12.950	12.650	12.800	12.800	203,000
2023-06-28	12.700	12.900	12.650	12.800	12.800	257,000
2023-06-27	13.000	13.200	12.550	12.550	12.550	273,000
2023-06-26	12.850	12.900	12.600	12.700	12.700	308,000
2023-06-21	12.900	12.950	12.700	12.800	12.800	338,000
2023-06-20	12.500	13.150	12.400	12.900	12.900	1,036,000
2023-06-19	12.300	12.700	12.150	12.500	12.500	821,000
2023-06-16	11.600	12.750	11.600	12.400	12.400	2,783,000
2023-06-15	11.450	11.650	11.450	11.600	11.600	271,000
2023-06-14	11.350	11.550	11.350	11.450	11.450	182,000
2023-06-13	11.450	11.450	11.300	11.350	11.350	43,000
2023-06-12	11.350	11.350	11.300	11.350	11.350	44,000
2023-06-09	11.400	11.400	11.350	11.350	11.350	23,000
2023-06-08	11.450	11.450	11.300	11.400	11.400	31,000
2023-06-07	11.400	11.400	11.300	11.400	11.400	36,000
2023-06-06	11.450	11.450	11.350	11.350	11.350	22,000
2023-06-05	11.400	11.450	11.300	11.450	11.450	81,000
2023-06-02	11.400	11.400	11.350	11.400	11.400	27,000
2023-06-01	11.350	11.450	11.250	11.400	11.400	33,000
2023-05-31	11.350	11.350	11.300	11.300	11.300	15,000
2023-05-30	11.350	11.350	11.300	11.350	11.350	4,000
2023-05-29	11.300	11.400	11.250	11.350	11.350	68,000
2023-05-26	11.200	11.300	11.200	11.300	11.300	17,000
2023-05-25	11.200	11.250	11.200	11.200	11.200	32,000
2023-05-24	11.300	11.300	11.200	11.200	11.200	24,000
2023-05-23	11.300	11.300	11.200	11.200	11.200	44,000
2023-05-22	11.200	11.350	11.200	11.350	11.350	32,000
2023-05-19	11.250	11.300	11.200	11.200	11.200	18,000

← NewerPage 14 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.