Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	15.700	16.000	15.700	15.950	15.950	69,002
2026-01-15	15.800	15.950	15.450	15.650	15.650	38,140
2026-01-14	15.050	15.800	15.050	15.400	15.400	53,388
2026-01-13	15.000	15.150	14.950	15.100	15.100	37,300
2026-01-12	15.050	15.100	14.800	15.000	15.000	92,004
2026-01-09	14.950	15.000	14.850	14.900	14.900	276,035
2026-01-08	15.200	15.550	14.850	14.950	14.950	138,201
2026-01-07	15.300	15.400	15.250	15.300	15.300	45,001
2026-01-06	15.250	15.350	15.100	15.300	15.300	176,100
2026-01-05	15.800	15.800	15.150	15.150	15.150	91,072
2026-01-02	15.750	15.800	15.650	15.800	15.800	75,000
2025-12-31	15.600	15.800	15.600	15.750	15.750	53,005
2025-12-30	16.000	16.050	15.600	15.650	15.650	99,000
2025-12-29	16.050	16.250	16.000	16.000	16.000	86,816
2025-12-26	15.900	16.250	15.900	16.050	16.050	156,001
2025-12-24	15.750	15.750	15.650	15.650	15.650	22,000
2025-12-23	15.800	15.800	15.650	15.650	15.650	145,000
2025-12-22	15.500	15.600	15.500	15.550	15.550	52,287
2025-12-19	15.500	15.700	15.500	15.700	15.700	103,119
2025-12-18	15.700	15.700	15.500	15.500	15.500	75,001
2025-12-17	15.300	16.350	15.300	15.550	15.550	266,102
2025-12-16	15.250	15.300	15.200	15.250	15.250	71,002
2025-12-15	15.100	15.350	15.100	15.250	15.250	12,002
2025-12-12	15.200	15.200	15.100	15.200	15.200	33,764
2025-12-11	15.400	15.400	15.050	15.050	15.050	80,409
2025-12-10	15.200	15.200	15.100	15.150	15.150	81,701
2025-12-09	15.250	15.250	15.100	15.150	15.150	48,069
2025-12-08	14.950	15.150	14.950	15.150	15.150	32,002
2025-12-05	15.100	15.150	14.950	14.950	14.950	43,573
2025-12-04	15.150	15.150	14.850	15.050	15.050	94,497
2025-12-03	14.850	15.150	14.700	15.150	15.150	250,000
2025-12-02	14.900	14.900	14.850	14.850	14.850	22,002
2025-12-01	14.950	15.150	14.900	14.900	14.900	27,001
2025-11-28	14.950	15.000	14.850	14.850	14.850	44,448
2025-11-27	14.950	14.950	14.800	14.900	14.900	41,001
2025-11-26	14.650	15.200	14.650	15.000	15.000	88,240
2025-11-25	14.700	14.700	14.650	14.650	14.650	19,576
2025-11-24	14.550	14.750	14.500	14.700	14.700	140,400
2025-11-21	15.000	15.000	14.650	14.750	14.750	80,186
2025-11-20	15.200	15.200	14.850	15.050	15.050	101,025
2025-11-19	14.600	15.650	14.500	14.900	14.900	240,100
2025-11-18	14.550	14.700	14.450	14.600	14.600	89,001
2025-11-17	15.300	15.400	14.650	14.700	14.700	250,063
2025-11-14	13.900	15.250	13.900	15.150	15.150	545,150
2025-11-13	13.800	13.900	13.800	13.900	13.900	33,001
2025-11-12	13.800	14.000	13.800	13.950	13.950	28,327
2025-11-11	13.800	13.900	13.800	13.800	13.800	31,098
2025-11-10	13.750	13.900	13.700	13.800	13.800	48,000
2025-11-07	13.800	13.850	13.700	13.800	13.800	33,000
2025-11-06	13.700	13.900	13.700	13.900	13.900	46,002
2025-11-05	13.800	13.800	13.300	13.650	13.650	101,000
2025-11-04	14.000	14.000	13.850	13.950	13.950	39,008
2025-11-03	14.000	14.150	14.000	14.050	14.050	40,200
2025-10-31	14.250	14.250	14.000	14.050	14.050	86,144
2025-10-30	14.300	14.350	14.200	14.250	14.250	43,215
2025-10-29	14.300	14.400	14.150	14.250	14.250	63,020
2025-10-28	14.400	14.400	14.300	14.300	14.300	36,197
2025-10-27	14.450	14.450	14.350	14.400	14.400	22,100
2025-10-23	14.450	14.500	14.450	14.450	14.450	44,011
2025-10-22	14.500	14.550	14.050	14.550	14.550	129,118

← NewerPage 4 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.