Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	11.100	11.100	10.950	10.950	10.950	43,000
2022-05-20	11.050	11.100	11.050	11.100	11.100	7,000
2022-05-19	11.000	11.100	11.000	11.000	11.000	5,000
2022-05-18	11.000	11.100	11.000	11.100	11.100	6,000
2022-05-17	11.000	11.200	10.900	10.900	10.900	23,000
2022-05-16	11.100	11.150	10.950	11.100	11.100	27,000
2022-05-13	11.200	11.200	11.150	11.150	11.150	3,000
2022-05-12	11.350	11.350	10.700	11.000	11.000	130,000
2022-05-11	11.450	11.500	11.300	11.300	11.300	86,000
2022-05-10	11.600	11.600	11.350	11.550	11.550	41,000
2022-05-09	11.650	11.650	11.600	11.600	11.600	13,000
2022-05-06	11.600	11.600	11.300	11.600	11.600	57,000
2022-05-05	11.300	11.550	11.300	11.550	11.550	117,000
2022-05-04	11.400	11.400	11.250	11.400	11.400	67,000
2022-05-03	11.450	11.500	11.300	11.300	11.300	65,000
2022-04-29	11.700	11.700	11.450	11.550	11.550	47,000
2022-04-28	11.550	11.550	11.450	11.500	11.500	249,000
2022-04-27	11.650	11.650	11.500	11.600	11.600	51,000
2022-04-26	11.700	11.750	11.650	11.650	11.650	27,000
2022-04-25	11.650	11.750	11.650	11.700	11.700	12,000
2022-04-22	11.750	11.800	11.650	11.800	11.800	29,000
2022-04-21	11.750	11.800	11.700	11.800	11.800	16,000
2022-04-20	11.700	11.800	11.650	11.800	11.800	50,000
2022-04-19	11.700	11.750	11.700	11.750	11.750	20,000
2022-04-18	11.750	11.750	11.650	11.750	11.750	9,000
2022-04-15	11.700	11.800	11.650	11.750	11.750	35,000
2022-04-14	11.800	11.800	11.700	11.800	11.800	30,000
2022-04-13	11.800	11.800	11.700	11.800	11.800	44,000
2022-04-12	11.800	11.800	11.800	11.800	11.800	2,000
2022-04-11	11.800	11.800	11.800	11.800	11.800	0
2022-04-08	11.700	11.800	11.650	11.800	11.800	71,000
2022-04-07	11.650	11.750	11.650	11.750	11.750	42,000
2022-04-06	11.650	11.750	11.650	11.750	11.750	14,000
2022-04-01	11.800	11.800	11.750	11.750	11.750	19,000
2022-03-31	11.900	11.900	11.700	11.800	11.800	61,000
2022-03-30	11.800	11.850	11.750	11.850	11.850	18,000
2022-03-29	11.800	11.800	11.700	11.750	11.750	76,000
2022-03-28	12.000	12.000	11.750	11.850	11.850	118,000
2022-03-25	11.950	12.000	11.900	12.000	12.000	19,000
2022-03-24	11.900	11.950	11.800	11.950	11.950	45,000
2022-03-23	11.800	11.950	11.750	11.950	11.950	35,000
2022-03-22	11.850	11.850	11.750	11.850	11.850	11,000
2022-03-21	11.850	11.950	11.700	11.750	11.750	49,000
2022-03-18	11.800	11.850	11.750	11.850	11.850	29,000
2022-03-17	11.700	11.850	11.700	11.850	11.850	31,000
2022-03-16	11.650	11.750	11.600	11.700	11.700	83,000
2022-03-15	11.750	11.850	11.600	11.650	11.650	47,000
2022-03-14	11.900	12.000	11.750	11.850	11.850	86,000
2022-03-11	12.000	12.100	11.850	11.850	11.850	65,000
2022-03-10	12.250	12.250	12.000	12.000	12.000	110,000
2022-03-09	12.300	12.300	12.000	12.200	12.200	38,000
2022-03-08	12.100	12.200	12.000	12.150	12.150	273,000
2022-03-07	12.400	12.400	12.100	12.250	12.250	46,000
2022-03-04	12.350	12.350	12.200	12.350	12.350	32,000
2022-03-03	12.250	12.500	12.250	12.300	12.300	105,000
2022-03-02	12.150	12.200	12.000	12.200	12.200	251,000
2022-03-01	12.000	12.150	12.000	12.000	12.000	49,000
2022-02-25	12.200	12.250	12.100	12.100	12.100	57,000
2022-02-24	12.300	12.300	12.100	12.200	12.200	43,000
2022-02-23	12.300	12.400	12.250	12.350	12.350	42,000

← NewerPage 19 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.