Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	14.250	14.300	14.200	14.200	14.200	40,897
2025-07-25	14.250	14.250	14.200	14.200	14.200	42,448
2025-07-24	14.300	14.550	14.250	14.250	14.250	96,000
2025-07-23	14.300	14.300	14.200	14.200	14.200	32,541
2025-07-22	14.400	14.400	14.150	14.150	14.150	72,001
2025-07-21	14.750	14.750	14.500	14.550	14.550	29,001
2025-07-18	14.350	14.700	14.150	14.400	14.400	74,216
2025-07-17	14.800	15.150	13.950	14.450	14.450	594,002
2025-07-16	13.550	13.800	13.550	13.800	13.800	38,000
2025-07-15	13.550	13.600	13.550	13.550	13.550	27,000
2025-07-14	13.550	13.550	13.550	13.550	13.550	0
2025-07-11	13.550	13.550	13.550	13.550	13.550	7,240
2025-07-10	13.500	13.550	13.400	13.450	13.450	40,264
2025-07-09	13.650	13.850	13.550	13.650	13.650	29,178
2025-07-08	14.000	14.000	13.700	13.750	13.750	9,000
2025-07-07	13.950	13.950	13.500	13.850	13.850	21,060
2025-07-04	14.000	14.000	13.950	14.000	14.000	17,000
2025-07-03	13.950	14.200	13.700	14.000	14.000	20,100
2025-07-02	14.000	14.050	14.000	14.050	14.050	11,000
2025-07-01	14.000	14.050	14.000	14.050	14.050	22,000
2025-06-30	14.000	14.000	13.950	14.000	14.000	3,000
2025-06-27	14.000	14.100	14.000	14.050	14.050	13,011
2025-06-26	13.950	13.950	13.900	13.950	13.950	54,001
2025-06-25	13.950	14.000	13.950	13.950	13.950	18,051
2025-06-24	14.050	14.050	13.800	13.900	13.900	36,050
2025-06-23	13.750	13.900	13.650	13.900	13.900	18,060
2025-06-20	13.700	14.000	13.700	14.000	14.000	76,070
2025-06-19	14.400	14.400	13.750	14.000	14.000	69,081
2025-06-18	14.700	14.900	14.400	14.400	14.400	122,481
2025-06-17	14.500	14.550	14.500	14.550	14.550	59,000
2025-06-16	14.400	14.650	14.400	14.500	14.500	34,216
2025-06-13	14.600	14.600	14.450	14.450	14.450	88,011
2025-06-12	14.500	14.500	14.400	14.500	14.500	28,101
2025-06-11	14.500	14.600	14.500	14.500	14.500	45,000
2025-06-10	14.500	14.500	14.200	14.450	14.450	123,000
2025-06-09	14.900	15.650	14.400	14.500	14.500	1,872,530
2025-06-06	14.000	14.250	14.000	14.250	14.250	76,000
2025-06-05	14.050	14.100	14.000	14.000	14.000	43,202
2025-06-04	14.000	14.050	13.950	14.050	14.050	54,121
2025-06-03	13.950	13.950	13.950	13.950	13.950	13,642
2025-06-02	13.950	14.000	13.900	13.950	13.950	56,340
2025-05-29	14.250	14.250	14.100	14.200	14.200	46,270
2025-05-28	14.400	14.400	14.050	14.050	14.050	112,082
2025-05-27	13.750	14.650	13.750	14.250	14.250	203,908
2025-05-26	13.500	13.700	13.500	13.650	13.650	30,201
2025-05-23	13.400	13.500	13.400	13.500	13.500	66,138
2025-05-22	13.450	13.500	13.400	13.500	13.500	32,001
2025-05-21	13.750	13.750	13.450	13.500	13.500	51,025
2025-05-20	13.750	13.750	13.550	13.550	13.550	25,000
2025-05-19	13.550	13.600	13.500	13.600	13.600	12,632
2025-05-16	13.600	13.600	13.550	13.600	13.600	16,000
2025-05-15	13.500	13.600	13.400	13.550	13.550	40,060
2025-05-14	13.700	13.800	13.600	13.650	13.650	92,001
2025-05-13	14.000	14.100	13.650	13.650	13.650	105,075
2025-05-12	14.850	14.850	13.650	13.700	13.700	115,083
2025-05-09	13.400	13.600	13.250	13.600	13.600	34,016
2025-05-08	13.600	13.600	13.400	13.400	13.400	40,190
2025-05-07	13.700	13.700	13.500	13.650	13.650	20,060
2025-05-06	13.600	13.750	13.500	13.550	13.550	21,178
2025-05-05	14.200	14.250	13.450	13.600	13.600	124,010

← NewerPage 6 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.