Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	12.250	12.300	12.150	12.300	12.300	53,000
2022-02-21	12.300	12.400	12.300	12.400	12.400	17,000
2022-02-18	12.400	12.400	12.250	12.400	12.400	75,000
2022-02-17	12.550	12.550	12.250	12.500	12.500	121,000
2022-02-16	12.600	12.600	12.450	12.450	12.450	25,000
2022-02-15	12.500	12.600	12.500	12.600	12.600	19,000
2022-02-14	12.650	12.650	12.500	12.600	12.600	21,000
2022-02-11	12.600	12.650	12.500	12.600	12.600	60,000
2022-02-10	12.750	12.750	12.600	12.650	12.650	39,000
2022-02-09	12.650	12.750	12.600	12.700	12.700	22,000
2022-02-08	12.800	12.800	12.600	12.700	12.700	21,000
2022-02-07	12.900	12.900	12.800	12.800	12.800	15,000
2022-01-26	12.450	12.750	12.300	12.550	12.550	123,000
2022-01-25	12.700	12.700	12.450	12.450	12.450	72,000
2022-01-24	12.700	12.800	12.600	12.600	12.600	39,000
2022-01-21	12.700	12.800	12.600	12.800	12.800	78,000
2022-01-20	12.850	12.850	12.700	12.800	12.800	71,000
2022-01-19	12.800	12.850	12.650	12.850	12.850	40,000
2022-01-18	12.950	12.950	12.700	12.850	12.850	57,000
2022-01-17	12.850	12.950	12.750	12.850	12.850	38,000
2022-01-14	12.850	12.950	12.750	12.850	12.850	59,000
2022-01-13	12.950	12.950	12.800	12.900	12.900	36,000
2022-01-12	12.900	13.000	12.800	12.950	12.950	69,000
2022-01-11	12.950	13.050	12.800	12.900	12.900	101,000
2022-01-10	12.850	12.950	12.800	12.950	12.950	53,000
2022-01-07	12.950	12.950	12.750	12.850	12.850	94,000
2022-01-06	12.900	12.900	12.850	12.900	12.900	42,000
2022-01-05	12.950	13.050	12.850	12.950	12.950	75,000
2022-01-04	13.050	13.050	12.900	13.000	13.000	114,000
2022-01-03	13.150	13.150	13.000	13.050	13.050	148,000
2021-12-30	13.200	13.200	13.050	13.100	13.100	39,000
2021-12-29	13.100	13.150	13.000	13.150	13.150	54,000
2021-12-28	13.100	13.250	13.100	13.150	13.150	58,000
2021-12-27	12.850	13.100	12.850	13.100	13.100	179,000
2021-12-24	12.800	12.900	12.800	12.800	12.800	41,000
2021-12-23	12.850	12.850	12.800	12.850	12.850	73,000
2021-12-22	12.850	12.850	12.650	12.800	12.800	145,000
2021-12-21	12.800	12.950	12.500	12.800	12.800	84,000
2021-12-20	12.900	13.000	12.850	12.850	12.850	64,000
2021-12-17	12.950	12.950	12.800	12.850	12.850	51,000
2021-12-16	13.000	13.000	12.850	12.900	12.900	26,000
2021-12-15	12.750	12.950	12.700	12.850	12.850	23,000
2021-12-14	13.000	13.100	12.800	12.800	12.800	83,000
2021-12-13	13.000	13.150	13.000	13.100	13.100	51,000
2021-12-10	13.000	13.100	12.850	13.100	13.100	105,000
2021-12-09	13.200	13.200	13.100	13.150	13.150	65,000
2021-12-08	13.200	13.300	13.050	13.150	13.150	137,000
2021-12-07	13.250	13.250	13.100	13.100	13.100	92,000
2021-12-06	13.000	13.250	13.000	13.250	13.250	68,000
2021-12-03	13.100	13.200	13.050	13.050	13.050	100,000
2021-12-02	13.100	13.200	13.000	13.150	13.150	97,000
2021-12-01	13.100	13.200	13.000	13.200	13.200	60,000
2021-11-30	13.000	13.300	13.000	13.200	13.200	125,000
2021-11-29	13.050	13.050	12.850	13.000	13.000	106,000
2021-11-26	13.300	13.350	13.000	13.200	13.200	195,000
2021-11-25	13.400	13.450	13.300	13.350	13.350	89,000
2021-11-24	13.500	13.500	13.200	13.400	13.400	147,000
2021-11-23	13.100	13.400	13.100	13.400	13.400	295,000
2021-11-22	13.100	13.100	13.000	13.050	13.050	47,000
2021-11-19	13.150	13.150	13.000	13.100	13.100	86,000

← NewerPage 20 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.