Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	11.300	11.400	11.200	11.300	11.300	88,000
2023-05-17	11.450	11.450	11.450	11.450	11.450	2,000
2023-05-16	11.500	11.500	11.400	11.400	11.400	25,000
2023-05-15	11.300	11.600	11.300	11.450	11.450	194,000
2023-05-12	11.300	11.300	11.200	11.200	11.200	2,000
2023-05-11	11.250	11.300	11.250	11.250	11.250	22,000
2023-05-10	11.200	11.250	11.200	11.250	11.250	16,000
2023-05-09	11.200	11.250	11.200	11.200	11.200	14,000
2023-05-08	11.200	11.250	11.200	11.200	11.200	67,000
2023-05-05	11.200	11.250	11.200	11.200	11.200	45,000
2023-05-04	11.300	11.300	11.200	11.200	11.200	27,000
2023-05-03	11.250	11.250	11.150	11.200	11.200	22,000
2023-05-02	11.250	11.300	11.200	11.200	11.200	37,000
2023-04-28	11.150	11.350	11.150	11.150	11.150	120,000
2023-04-27	11.000	11.150	11.000	11.100	11.100	29,000
2023-04-26	11.000	11.000	11.000	11.000	11.000	6,000
2023-04-25	11.050	11.100	11.000	11.050	11.050	53,000
2023-04-24	11.200	11.200	11.000	11.100	11.100	123,000
2023-04-21	11.200	11.200	11.100	11.100	11.100	23,000
2023-04-20	11.200	11.200	11.150	11.150	11.150	19,000
2023-04-19	11.150	11.250	11.150	11.200	11.200	26,000
2023-04-18	11.150	11.150	11.100	11.150	11.150	52,000
2023-04-17	11.200	11.200	11.100	11.150	11.150	56,000
2023-04-14	11.200	11.200	11.200	11.200	11.200	14,000
2023-04-13	11.200	11.200	11.150	11.150	11.150	37,000
2023-04-12	11.200	11.250	11.150	11.200	11.200	58,000
2023-04-11	11.350	11.350	11.200	11.250	11.250	40,000
2023-04-10	11.350	11.350	11.200	11.250	11.250	34,000
2023-04-07	11.300	11.300	11.200	11.250	11.250	35,000
2023-04-06	11.300	11.350	11.250	11.300	11.300	23,000
2023-03-31	11.250	11.250	11.150	11.250	11.250	41,000
2023-03-30	11.250	11.300	11.200	11.200	11.200	44,000
2023-03-29	11.200	11.250	11.150	11.250	11.250	24,000
2023-03-28	11.200	11.250	11.150	11.200	11.200	28,000
2023-03-27	11.300	11.300	11.200	11.200	11.200	14,000
2023-03-24	11.250	11.300	11.200	11.250	11.250	85,000
2023-03-23	11.450	11.450	11.200	11.300	11.300	105,000
2023-03-22	11.300	11.500	11.200	11.450	11.450	31,000
2023-03-21	11.200	11.300	11.200	11.300	11.300	20,000
2023-03-20	11.350	11.350	11.150	11.300	11.300	12,000
2023-03-17	11.300	11.300	11.200	11.250	11.250	32,000
2023-03-16	11.200	11.300	11.100	11.300	11.300	45,000
2023-03-15	11.300	11.300	11.200	11.300	11.300	19,000
2023-03-14	11.300	11.300	11.200	11.250	11.250	21,000
2023-03-13	11.200	11.300	11.200	11.300	11.300	37,000
2023-03-10	11.250	11.300	11.200	11.300	11.300	52,000
2023-03-09	11.450	11.450	11.200	11.350	11.350	150,000
2023-03-08	11.350	11.400	11.300	11.400	11.400	33,000
2023-03-07	11.300	11.400	11.300	11.400	11.400	49,000
2023-03-06	11.400	11.450	11.250	11.350	11.350	48,000
2023-03-03	11.400	11.400	11.300	11.350	11.350	63,000
2023-03-02	11.400	11.500	11.300	11.300	11.300	31,000
2023-03-01	11.350	11.400	11.250	11.250	11.250	67,000
2023-02-24	11.400	11.450	11.250	11.350	11.350	62,000
2023-02-23	11.150	11.450	11.150	11.300	11.300	150,000
2023-02-22	11.150	11.150	11.050	11.150	11.150	26,000
2023-02-21	11.100	11.150	11.000	11.100	11.100	81,000
2023-02-20	11.100	11.150	11.000	11.100	11.100	49,000
2023-02-17	10.950	11.100	10.950	11.100	11.100	6,000
2023-02-16	10.900	11.100	10.900	11.050	11.050	93,000

← NewerPage 15 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.