Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15.250	15.300	15.200	15.200	15.200	70,100
2026-04-23	16.000	16.000	15.200	15.250	15.250	78,005
2026-04-22	15.300	15.450	15.150	15.400	15.400	89,576
2026-04-21	15.200	15.350	15.000	15.150	15.150	73,546
2026-04-20	14.950	15.250	14.950	15.000	15.000	41,373
2026-04-17	15.200	15.200	14.900	14.950	14.950	36,549
2026-04-16	14.950	15.100	14.900	14.900	14.900	53,111
2026-04-15	14.950	14.950	14.800	14.800	14.800	39,001
2026-04-14	14.700	14.750	14.700	14.700	14.700	34,006
2026-04-13	14.650	14.800	14.500	14.700	14.700	27,004
2026-04-10	14.700	14.700	14.600	14.700	14.700	19,315
2026-04-09	14.650	14.950	14.500	14.500	14.500	29,008
2026-04-08	14.550	14.650	14.400	14.450	14.450	100,003
2026-04-07	14.950	14.950	14.500	14.550	14.550	101,197
2026-04-02	14.800	14.800	14.600	14.600	14.600	27,790
2026-04-01	15.150	15.150	14.600	14.650	14.650	64,101
2026-03-31	14.850	14.850	14.700	14.700	14.700	66,088
2026-03-30	14.850	14.900	14.750	14.850	14.850	87,807
2026-03-27	14.850	14.950	14.800	14.900	14.900	27,004
2026-03-26	15.200	15.200	14.800	14.850	14.850	69,113
2026-03-25	15.050	15.050	14.800	14.900	14.900	36,367
2026-03-24	14.700	15.000	14.550	14.600	14.600	38,006
2026-03-23	14.500	14.700	14.450	14.550	14.550	28,004
2026-03-20	14.850	14.950	14.800	14.800	14.800	51,783
2026-03-19	15.150	15.150	14.800	14.900	14.900	30,056
2026-03-18	15.500	15.500	15.050	15.100	15.100	77,009
2026-03-17	14.500	14.900	14.500	14.850	14.850	72,976
2026-03-16	14.350	14.550	14.350	14.500	14.500	15,309
2026-03-13	14.350	14.550	14.350	14.550	14.550	34,003
2026-03-12	14.500	14.600	14.500	14.550	14.550	17,100
2026-03-11	14.400	14.700	14.400	14.700	14.700	61,002
2026-03-10	14.300	14.700	14.300	14.550	14.550	21,003
2026-03-09	14.100	14.300	14.050	14.200	14.200	121,293
2026-03-06	14.450	14.550	14.250	14.350	14.350	190,352
2026-03-05	15.100	15.100	14.450	14.550	14.550	149,201
2026-03-04	15.100	15.100	14.400	14.650	14.650	61,050
2026-03-03	15.250	15.800	15.100	15.200	15.200	160,355
2026-03-02	15.150	15.450	15.100	15.450	15.450	46,009
2026-02-26	15.850	15.850	15.450	15.500	15.500	83,041
2026-02-25	15.750	15.750	15.550	15.650	15.650	77,001
2026-02-24	15.500	15.700	15.500	15.600	15.600	322,100
2026-02-23	15.800	15.900	15.500	15.650	15.650	80,003
2026-02-11	15.550	15.600	15.350	15.400	15.400	40,002
2026-02-10	15.700	15.700	15.250	15.450	15.450	156,851
2026-02-09	15.850	15.850	15.300	15.350	15.350	47,012
2026-02-06	15.800	15.800	15.450	15.450	15.450	77,003
2026-02-05	15.850	16.150	15.800	15.850	15.850	67,002
2026-02-04	15.700	15.950	15.600	15.750	15.750	71,276
2026-02-03	15.450	15.800	15.450	15.500	15.500	56,304
2026-02-02	15.550	15.800	15.350	15.350	15.350	74,624
2026-01-30	15.750	15.750	15.650	15.700	15.700	59,003
2026-01-29	15.800	16.150	15.650	15.800	15.800	37,002
2026-01-28	16.000	16.050	15.750	15.800	15.800	122,000
2026-01-27	16.000	16.500	15.950	16.100	16.100	491,101
2026-01-26	16.000	16.150	15.900	15.950	15.950	116,245
2026-01-23	15.700	15.900	15.700	15.900	15.900	57,001
2026-01-22	16.200	16.200	15.600	15.750	15.750	253,000
2026-01-21	15.800	15.900	15.750	15.900	15.900	68,000
2026-01-20	16.350	16.350	16.000	16.000	16.000	129,001
2026-01-19	16.000	16.600	15.800	16.300	16.300	281,002

← NewerPage 3 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.