Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.500	14.650	14.500	14.650	14.650	17,460
2025-10-20	14.650	14.650	14.550	14.600	14.600	44,000
2025-10-17	14.600	14.850	14.500	14.650	14.650	68,200
2025-10-16	14.150	14.600	14.100	14.550	14.550	50,920
2025-10-15	13.950	14.250	13.950	14.150	14.150	60,184
2025-10-14	14.250	14.350	13.950	14.000	14.000	162,252
2025-10-13	14.150	14.400	14.150	14.250	14.250	68,562
2025-10-09	14.650	14.700	14.600	14.600	14.600	50,005
2025-10-08	14.650	14.700	14.600	14.600	14.600	39,002
2025-10-07	14.750	14.750	14.550	14.600	14.600	98,001
2025-10-03	14.950	15.000	14.800	14.850	14.850	61,021
2025-10-02	15.000	15.000	14.850	14.950	14.950	33,400
2025-10-01	14.850	15.000	14.850	14.950	14.950	36,154
2025-09-30	14.750	14.900	14.750	14.850	14.850	25,511
2025-09-29	14.750	14.750	14.750	14.750	14.750	0
2025-09-26	15.200	15.200	14.750	14.750	14.750	155,373
2025-09-25	15.050	15.200	15.050	15.100	15.100	49,000
2025-09-24	15.100	15.250	15.050	15.050	15.050	100,000
2025-09-23	15.050	15.100	14.900	14.950	14.950	107,000
2025-09-22	14.850	15.100	14.850	14.900	14.900	59,064
2025-09-19	14.850	15.450	14.850	14.900	14.900	215,001
2025-09-18	14.600	14.900	14.600	14.700	14.700	107,001
2025-09-17	14.250	14.500	14.250	14.500	14.500	55,817
2025-09-16	14.450	14.450	14.250	14.250	14.250	69,091
2025-09-15	14.400	14.500	14.150	14.250	14.250	112,881
2025-09-12	14.200	14.450	14.200	14.400	14.400	163,004
2025-09-11	14.600	14.800	14.350	14.400	14.400	181,448
2025-09-10	14.550	14.800	14.500	14.700	14.700	107,552
2025-09-09	14.950	15.100	14.550	14.600	14.600	298,171
2025-09-08	15.750	15.750	15.050	15.100	15.100	221,052
2025-09-05	15.150	15.300	15.100	15.300	15.300	141,066
2025-09-04	15.750	15.750	15.050	15.200	15.200	213,000
2025-09-03	15.200	15.750	15.050	15.500	15.500	226,970
2025-09-02	15.850	16.000	15.200	15.200	15.200	262,058
2025-09-01	16.600	16.600	15.450	15.600	15.600	472,050
2025-08-29	16.100	17.150	15.850	16.400	16.400	781,001
2025-08-28	16.200	16.350	15.800	15.850	15.850	546,116
2025-08-27	16.350	17.500	16.200	16.200	16.200	1,406,050
2025-08-26	16.050	16.350	15.600	16.000	16.000	896,051
2025-08-25	17.300	17.400	16.050	16.050	16.050	1,622,301
2025-08-22	18.800	19.550	16.800	16.800	16.800	5,489,148
2025-08-21	17.300	18.150	17.250	18.150	18.150	2,049,575
2025-08-20	15.200	16.500	14.950	16.500	16.500	808,010
2025-08-19	15.000	15.250	14.800	15.000	15.000	213,000
2025-08-18	14.450	14.600	14.450	14.550	14.550	58,529
2025-08-15	14.550	14.700	14.400	14.400	14.400	48,744
2025-08-14	14.350	14.700	14.350	14.500	14.500	55,001
2025-08-13	14.250	14.400	14.200	14.300	14.300	37,007
2025-08-12	14.250	14.250	14.200	14.200	14.200	29,040
2025-08-11	14.200	14.250	14.200	14.250	14.250	37,000
2025-08-08	14.350	14.350	14.200	14.250	14.250	39,000
2025-08-07	14.600	14.750	14.350	14.350	14.350	40,297
2025-08-06	14.600	14.600	14.400	14.400	14.400	47,000
2025-08-05	14.550	14.550	14.300	14.450	14.450	14,000
2025-08-04	14.300	14.500	14.200	14.300	14.300	53,002
2025-08-01	14.250	14.250	14.250	14.250	14.250	40,894
2025-07-31	14.600	14.600	14.250	14.250	14.250	28,071
2025-07-30	14.700	14.700	14.300	14.550	14.550	17,020
2025-07-29	14.450	14.500	14.150	14.200	14.200	71,000
2025-07-28	14.250	14.300	14.200	14.200	14.200	40,897

← NewerPage 5 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.