Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11.000	11.100	10.900	11.000	11.000	79,000
2022-11-09	11.150	11.200	11.000	11.000	11.000	28,000
2022-11-08	11.150	11.250	11.050	11.200	11.200	55,000
2022-11-07	11.200	11.200	11.150	11.200	11.200	12,000
2022-11-04	11.100	11.250	10.950	11.250	11.250	77,000
2022-11-03	11.000	11.200	10.900	11.200	11.200	71,000
2022-11-02	11.000	11.150	10.900	11.150	11.150	67,000
2022-11-01	10.950	11.050	10.900	11.050	11.050	16,000
2022-10-31	11.100	11.150	10.850	10.850	10.850	74,000
2022-10-28	11.050	11.200	10.850	11.200	11.200	113,000
2022-10-27	11.150	11.150	11.100	11.150	11.150	8,000
2022-10-26	11.200	11.250	10.950	11.000	11.000	68,000
2022-10-25	11.000	11.200	11.000	11.150	11.150	15,000
2022-10-24	11.150	11.350	10.950	11.000	11.000	130,000
2022-10-21	11.250	11.250	11.100	11.250	11.250	28,000
2022-10-20	11.450	11.450	11.450	11.450	11.450	8,000
2022-10-19	11.100	11.150	11.050	11.150	11.150	11,000
2022-10-18	11.200	11.350	11.100	11.150	11.150	27,000
2022-10-17	11.100	11.250	11.000	11.200	11.200	218,000
2022-10-14	11.000	11.250	11.000	11.250	11.250	35,000
2022-10-13	11.300	11.300	11.000	11.150	11.150	15,000
2022-10-12	11.150	11.300	11.000	11.300	11.300	29,000
2022-10-11	11.100	11.150	10.600	11.150	11.150	122,000
2022-10-07	11.150	11.250	11.150	11.250	11.250	70,000
2022-10-06	11.150	11.150	10.950	11.150	11.150	9,000
2022-10-05	11.050	11.050	11.000	11.000	11.000	3,000
2022-10-04	10.800	11.000	10.800	11.000	11.000	20,000
2022-10-03	10.750	10.800	10.750	10.800	10.800	13,000
2022-09-30	10.700	10.800	10.600	10.800	10.800	41,000
2022-09-29	10.700	10.850	10.600	10.750	10.750	87,000
2022-09-28	11.150	11.150	10.700	10.700	10.700	71,000
2022-09-27	11.050	11.250	10.950	11.150	11.150	91,000
2022-09-26	11.600	11.600	11.100	11.100	11.100	49,000
2022-09-23	11.550	11.650	11.400	11.400	11.400	31,000
2022-09-22	11.650	11.650	11.650	11.650	11.650	0
2022-09-21	11.600	11.750	11.600	11.650	11.650	27,000
2022-09-20	11.850	11.850	11.600	11.600	11.600	20,000
2022-09-19	11.800	11.800	11.650	11.800	11.800	11,000
2022-09-16	11.750	11.750	11.650	11.750	11.750	9,000
2022-09-15	11.750	11.850	11.650	11.650	11.650	72,000
2022-09-14	11.850	11.850	11.800	11.800	11.800	5,000
2022-09-13	11.900	11.900	11.700	11.850	11.850	31,000
2022-09-12	11.850	11.900	11.750	11.750	11.750	37,000
2022-09-08	11.900	11.950	11.900	11.950	11.950	7,000
2022-09-07	11.900	11.900	11.650	11.800	11.800	25,000
2022-09-06	11.850	11.850	11.700	11.700	11.700	44,000
2022-09-05	11.950	11.950	11.850	11.950	11.950	22,000
2022-09-02	11.950	11.950	11.900	11.900	11.900	12,000
2022-09-01	11.950	12.000	11.900	12.000	12.000	49,000
2022-08-31	12.000	12.000	12.000	12.000	12.000	29,000
2022-08-30	12.000	12.050	11.950	11.950	11.950	39,000
2022-08-29	11.850	12.000	11.800	12.000	12.000	25,000
2022-08-26	12.050	12.050	12.000	12.000	12.000	41,000
2022-08-25	12.050	12.050	12.000	12.050	12.050	23,000
2022-08-24	12.000	12.000	12.000	12.000	12.000	16,000
2022-08-23	11.850	12.000	11.850	12.000	12.000	26,000
2022-08-22	12.000	12.000	11.950	11.950	11.950	5,000
2022-08-19	12.100	12.100	11.850	12.000	12.000	48,000
2022-08-18	12.150	12.150	11.950	11.950	11.950	35,000
2022-08-17	12.050	12.100	11.800	12.100	12.100	151,000

← NewerPage 17 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.