Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	12.000	12.100	12.000	12.100	12.100	7,000
2022-08-15	12.050	12.100	12.000	12.100	12.100	23,000
2022-08-12	12.100	12.100	12.000	12.100	12.100	36,000
2022-08-11	12.150	12.150	12.000	12.000	12.000	35,000
2022-08-10	12.100	12.100	11.950	11.950	11.950	107,000
2022-08-09	11.900	12.500	11.900	12.200	12.200	212,000
2022-08-08	11.850	11.900	11.850	11.900	11.900	31,000
2022-08-05	11.800	11.900	11.800	11.850	11.850	30,000
2022-08-04	11.800	11.850	11.750	11.800	11.800	11,000
2022-08-03	11.850	11.900	11.700	11.850	11.850	41,000
2022-08-02	11.850	11.850	11.850	11.850	11.850	0
2022-08-01	11.850	11.900	11.800	11.850	11.850	25,000
2022-07-29	11.800	11.900	11.800	11.850	11.850	37,000
2022-07-28	11.850	11.850	11.800	11.800	11.800	10,000
2022-07-27	11.850	11.900	11.800	11.850	11.850	22,000
2022-07-26	11.900	11.900	11.800	11.850	11.850	40,000
2022-07-25	11.850	11.900	11.850	11.900	11.900	50,000
2022-07-22	11.800	11.850	11.750	11.850	11.850	32,000
2022-07-21	11.800	11.850	11.750	11.850	11.850	28,000
2022-07-20	11.800	11.800	11.800	11.800	11.800	2,000
2022-07-19	11.750	11.800	11.650	11.800	11.800	38,000
2022-07-18	11.800	11.850	11.700	11.800	11.800	17,000
2022-07-15	11.800	11.800	11.650	11.800	11.800	32,000
2022-07-14	11.800	11.850	11.800	11.800	11.800	9,000
2022-07-13	11.850	11.900	11.800	11.800	11.800	146,000
2022-07-12	11.950	11.950	11.800	11.800	11.800	42,000
2022-07-11	12.000	12.000	11.850	11.950	11.950	30,000
2022-07-08	11.900	11.950	11.850	11.950	11.950	12,000
2022-07-07	11.900	11.900	11.850	11.900	11.900	29,000
2022-07-06	11.900	11.900	11.800	11.900	11.900	64,000
2022-07-05	11.900	11.950	11.900	11.950	11.950	26,000
2022-07-04	11.900	11.950	11.850	11.950	11.950	7,000
2022-07-01	11.950	11.950	11.800	11.950	11.950	62,000
2022-06-30	11.950	12.000	11.900	11.900	11.900	31,000
2022-06-29	12.050	12.050	11.900	12.050	12.050	15,000
2022-06-28	11.900	12.350	11.900	12.100	12.100	65,000
2022-06-27	12.000	12.000	11.900	11.950	11.950	62,000
2022-06-24	11.900	11.950	11.900	11.950	11.950	175,000
2022-06-23	11.850	12.000	11.850	12.000	12.000	42,000
2022-06-22	11.950	12.000	11.850	12.000	12.000	27,000
2022-06-21	11.900	12.050	11.900	12.050	12.050	35,000
2022-06-20	11.950	12.000	11.900	12.000	12.000	63,000
2022-06-17	11.950	12.050	11.950	12.050	12.050	26,000
2022-06-16	12.100	12.100	12.000	12.050	12.050	47,000
2022-06-15	12.000	12.100	12.000	12.100	12.100	27,000
2022-06-14	12.050	12.050	12.000	12.050	12.050	65,000
2022-06-13	12.000	12.050	11.900	12.050	12.050	28,000
2022-06-10	12.050	12.050	12.000	12.050	12.050	93,000
2022-06-09	12.000	12.000	11.950	12.000	12.000	14,000
2022-06-08	11.950	12.000	11.900	11.950	11.950	125,000
2022-06-07	12.000	12.000	11.900	11.950	11.950	55,000
2022-06-06	11.850	12.050	11.800	12.050	12.050	87,000
2022-06-02	11.600	11.850	11.600	11.850	11.850	20,000
2022-06-01	11.400	11.600	11.400	11.600	11.600	39,000
2022-05-31	11.250	11.450	11.250	11.450	11.450	11,000
2022-05-30	11.050	11.450	11.050	11.400	11.400	35,000
2022-05-27	11.100	11.100	11.100	11.100	11.100	9,000
2022-05-26	11.050	11.100	11.000	11.100	11.100	21,000
2022-05-25	11.050	11.100	11.050	11.100	11.100	17,000
2022-05-24	11.000	11.100	11.000	11.100	11.100	16,000

← NewerPage 18 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.