Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	10.900	11.100	10.900	11.050	11.050	93,000
2023-02-15	11.000	11.000	10.900	10.950	10.950	21,000
2023-02-14	10.950	11.050	10.900	10.950	10.950	31,000
2023-02-13	10.950	10.950	10.900	10.950	10.950	21,000
2023-02-10	11.000	11.000	10.900	11.000	11.000	24,000
2023-02-09	11.050	11.050	10.950	11.000	11.000	47,000
2023-02-08	10.900	11.150	10.850	11.000	11.000	92,000
2023-02-07	10.850	10.950	10.850	10.900	10.900	11,000
2023-02-06	10.850	10.900	10.800	10.850	10.850	31,000
2023-02-03	10.900	10.950	10.850	10.900	10.900	30,000
2023-02-02	10.900	10.950	10.850	10.950	10.950	48,000
2023-02-01	10.900	10.950	10.850	10.950	10.950	15,000
2023-01-31	10.850	10.900	10.850	10.850	10.850	20,000
2023-01-30	10.850	10.950	10.800	10.900	10.900	20,000
2023-01-17	10.850	10.900	10.850	10.900	10.900	20,000
2023-01-16	10.950	10.950	10.900	10.900	10.900	4,000
2023-01-13	10.950	10.950	10.900	10.900	10.900	3,000
2023-01-12	10.850	10.950	10.850	10.900	10.900	6,000
2023-01-11	10.950	10.950	10.900	10.950	10.950	6,000
2023-01-10	10.950	10.950	10.950	10.950	10.950	2,000
2023-01-09	11.000	11.000	10.850	10.950	10.950	82,000
2023-01-06	11.000	11.000	10.850	10.950	10.950	101,000
2023-01-05	10.950	11.000	10.950	11.000	11.000	67,000
2023-01-04	10.950	10.950	10.950	10.950	10.950	3,000
2023-01-03	10.950	10.950	10.950	10.950	10.950	4,000
2022-12-30	10.950	11.050	10.950	11.000	11.000	16,000
2022-12-29	10.950	10.950	10.950	10.950	10.950	3,000
2022-12-28	10.900	11.050	10.800	10.950	10.950	16,000
2022-12-27	10.900	11.000	10.850	10.950	10.950	19,000
2022-12-26	10.950	11.000	10.950	11.000	11.000	7,000
2022-12-23	10.950	10.950	10.800	10.800	10.800	38,000
2022-12-22	11.100	11.100	10.950	11.000	11.000	12,000
2022-12-21	10.950	10.950	10.850	10.950	10.950	55,000
2022-12-20	11.000	11.050	10.850	11.000	11.000	58,000
2022-12-19	10.900	11.150	10.900	11.000	11.000	93,000
2022-12-16	10.850	10.850	10.850	10.850	10.850	7,000
2022-12-15	10.950	10.950	10.850	10.900	10.900	86,000
2022-12-14	10.950	11.000	10.900	10.950	10.950	46,000
2022-12-13	11.000	11.000	10.850	11.000	11.000	24,000
2022-12-12	10.800	10.950	10.750	10.950	10.950	17,000
2022-12-09	10.850	10.900	10.750	10.800	10.800	29,000
2022-12-08	11.000	11.000	10.900	10.900	10.900	11,000
2022-12-07	11.000	11.000	10.900	10.950	10.950	45,000
2022-12-06	10.900	10.950	10.850	10.950	10.950	33,000
2022-12-05	11.000	11.000	10.900	10.950	10.950	7,000
2022-12-02	11.000	11.050	10.900	10.950	10.950	49,000
2022-12-01	11.150	11.150	10.950	11.050	11.050	50,000
2022-11-30	11.050	11.050	11.000	11.000	11.000	44,000
2022-11-29	11.000	11.050	11.000	11.000	11.000	6,000
2022-11-28	11.000	11.000	11.000	11.000	11.000	2,000
2022-11-25	11.150	11.150	10.950	11.000	11.000	66,000
2022-11-24	11.100	11.100	11.000	11.050	11.050	59,000
2022-11-23	11.000	11.050	11.000	11.050	11.050	32,000
2022-11-22	11.100	11.100	11.000	11.050	11.050	22,000
2022-11-21	11.100	11.100	11.000	11.100	11.100	17,000
2022-11-18	11.100	11.100	11.000	11.050	11.050	26,000
2022-11-17	11.050	11.100	11.000	11.100	11.100	18,000
2022-11-16	11.100	11.150	11.000	11.100	11.100	23,000
2022-11-15	11.150	11.150	11.000	11.100	11.100	10,000
2022-11-14	11.000	11.050	11.000	11.000	11.000	67,000

← NewerPage 16 of 21 · 1,227 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.