Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.650	16.850	16.400	16.600	16.600	106,088
2026-07-20	17.300	17.300	16.150	16.650	16.650	151,000
2026-07-17	17.000	17.450	16.500	16.800	16.800	181,100
2026-07-16	17.100	18.000	16.550	17.250	17.250	576,001
2026-07-15	16.150	17.200	15.800	17.200	17.200	329,236
2026-07-14	16.350	16.350	15.350	15.650	15.650	313,262
2026-07-13	16.850	17.050	16.250	16.350	16.350	268,054
2026-07-10	16.800	16.800	16.800	16.800	16.800	0
2026-07-09	17.400	17.850	16.700	16.800	16.800	371,113
2026-07-08	17.300	18.200	17.250	17.350	17.350	727,440
2026-07-07	19.700	21.200	17.500	17.500	17.500	3,246,768
2026-07-06	19.350	19.400	18.700	19.300	19.300	720,782
2026-07-03	19.600	20.350	18.500	19.300	19.300	4,366,612
2026-07-02	17.900	18.950	17.650	18.950	18.950	1,167,377
2026-07-01	15.800	17.250	15.800	17.250	17.250	1,030,509
2026-06-30	15.500	15.700	15.400	15.700	15.700	31,476
2026-06-29	15.250	15.600	15.250	15.400	15.400	24,033
2026-06-26	15.300	15.650	15.250	15.250	15.250	95,000
2026-06-25	15.600	15.650	15.350	15.350	15.350	79,494
2026-06-24	15.500	15.600	15.300	15.400	15.400	30,033
2026-06-23	16.000	16.000	15.400	15.450	15.450	112,217
2026-06-22	15.900	16.050	15.900	15.900	15.900	144,270
2026-06-18	16.800	16.800	15.700	15.750	15.750	335,312
2026-06-17	15.650	16.400	15.500	16.400	16.400	207,070
2026-06-16	15.250	15.700	15.200	15.450	15.450	111,073
2026-06-15	15.000	15.250	15.000	15.200	15.200	110,050
2026-06-12	15.000	15.000	14.750	14.850	14.850	19,013
2026-06-11	15.000	15.000	14.650	14.650	14.650	42,074
2026-06-10	15.000	15.000	14.700	14.700	14.700	45,050
2026-06-09	14.700	14.950	14.650	14.700	14.700	11,101
2026-06-08	14.900	14.900	13.800	14.650	14.650	50,002
2026-06-05	15.300	15.300	15.050	15.050	15.050	87,255
2026-06-04	15.300	15.500	15.200	15.250	15.250	88,020
2026-06-03	15.050	15.400	15.000	15.150	15.150	111,952
2026-06-02	14.950	15.100	14.800	15.050	15.050	39,808
2026-06-01	15.000	15.450	14.600	14.800	14.800	206,302
2026-05-29	15.100	15.100	15.000	15.000	15.000	27,354
2026-05-28	15.000	15.050	14.900	15.000	15.000	65,280
2026-05-27	15.200	15.550	15.000	15.050	15.050	64,055
2026-05-26	15.700	15.700	15.150	15.200	15.200	59,069
2026-05-25	15.450	15.800	15.300	15.400	15.400	95,162
2026-05-22	15.500	15.600	15.450	15.550	15.550	77,000
2026-05-21	15.350	15.750	15.300	15.500	15.500	82,160
2026-05-20	15.200	15.250	15.150	15.250	15.250	16,151
2026-05-19	15.250	15.250	15.100	15.150	15.150	76,253
2026-05-18	15.000	15.300	14.850	15.250	15.250	47,000
2026-05-15	15.250	15.400	15.000	15.050	15.050	100,003
2026-05-14	15.400	15.400	14.950	15.100	15.100	93,721
2026-05-13	14.900	15.250	14.900	14.950	14.950	51,001
2026-05-12	15.300	15.300	14.900	15.000	15.000	37,116
2026-05-11	14.800	15.100	14.800	14.950	14.950	40,004
2026-05-08	16.000	16.000	15.050	15.050	15.050	55,002
2026-05-07	15.000	15.500	15.000	15.050	15.050	64,835
2026-05-06	14.600	15.200	14.600	15.000	15.000	53,043
2026-05-05	14.700	14.750	14.650	14.750	14.750	52,003
2026-05-04	14.900	14.900	14.800	14.850	14.850	76,000
2026-04-30	14.950	15.000	14.950	15.000	15.000	23,000
2026-04-29	14.850	15.050	14.850	15.000	15.000	29,212
2026-04-28	15.050	15.050	15.000	15.050	15.050	25,949
2026-04-27	15.600	15.600	15.050	15.050	15.050	37,136

← NewerPage 2 of 5 · 242 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.