Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	14.100	14.300	13.900	14.250	14.250	60,011
2025-04-30	13.600	15.150	13.600	13.800	13.800	427,020
2025-04-29	13.000	13.950	12.950	13.950	13.950	217,000
2025-04-28	12.600	12.750	12.550	12.700	12.700	44,000
2025-04-25	12.900	12.900	12.550	12.700	12.700	74,065
2025-04-24	12.700	12.700	12.500	12.550	12.550	29,000
2025-04-23	12.700	12.700	12.450	12.550	12.550	38,001
2025-04-22	12.500	12.500	12.350	12.350	12.350	9,006
2025-04-21	12.800	12.850	12.650	12.650	12.650	57,028
2025-04-18	12.400	12.650	12.400	12.600	12.600	33,920
2025-04-17	12.500	12.600	12.400	12.600	12.600	70,001
2025-04-16	12.400	12.500	12.400	12.500	12.500	42,612
2025-04-15	11.900	12.450	11.900	12.400	12.400	47,840
2025-04-14	11.650	11.900	11.600	11.900	11.900	39,005
2025-04-11	11.200	11.650	11.000	11.450	11.450	77,448
2025-04-10	10.800	11.250	10.800	11.250	11.250	378,000
2025-04-09	11.600	11.600	10.250	10.250	10.250	391,464
2025-04-08	11.250	12.300	11.250	11.300	11.300	1,267,001
2025-04-07	12.450	12.450	12.450	12.450	12.450	235,001
2025-04-02	13.700	13.800	13.650	13.800	13.800	19,147
2025-04-01	13.500	13.650	13.500	13.650	13.650	50,089
2025-03-31	13.750	13.800	13.300	13.450	13.450	163,097
2025-03-28	14.450	14.450	13.950	14.150	14.150	146,123
2025-03-27	14.550	14.550	14.450	14.450	14.450	75,064
2025-03-26	14.500	14.650	14.400	14.550	14.550	41,024
2025-03-25	14.600	14.750	14.500	14.650	14.650	84,568
2025-03-24	14.850	14.850	14.350	14.450	14.450	145,007
2025-03-21	15.000	15.000	14.800	14.850	14.850	46,004
2025-03-20	15.000	15.100	14.850	15.000	15.000	76,698
2025-03-19	14.850	14.900	14.800	14.900	14.900	37,002
2025-03-18	14.800	14.900	14.800	14.850	14.850	23,002
2025-03-17	14.500	14.800	14.500	14.800	14.800	42,014
2025-03-14	14.800	14.850	14.550	14.650	14.650	110,016
2025-03-13	15.250	15.300	14.800	14.800	14.800	147,013
2025-03-12	15.350	15.350	15.050	15.100	15.100	79,378
2025-03-11	15.450	15.500	14.800	15.500	15.500	97,816
2025-03-10	15.600	15.650	15.400	15.650	15.650	32,153
2025-03-07	15.650	15.650	15.400	15.500	15.500	82,252
2025-03-06	15.650	15.750	15.650	15.750	15.750	32,003
2025-03-05	15.550	15.650	15.500	15.650	15.650	54,008
2025-03-04	15.450	15.550	15.300	15.550	15.550	60,055
2025-03-03	15.650	15.750	15.100	15.450	15.450	123,503
2025-02-27	15.800	15.850	15.500	15.850	15.850	137,187
2025-02-26	15.650	15.850	15.600	15.850	15.850	92,755
2025-02-25	15.500	15.600	15.450	15.600	15.600	44,007
2025-02-24	15.600	15.700	15.450	15.500	15.500	66,012
2025-02-21	15.700	15.750	15.550	15.550	15.550	62,100
2025-02-20	15.750	15.800	15.700	15.750	15.750	61,002
2025-02-19	15.700	15.800	15.500	15.750	15.750	128,205
2025-02-18	15.400	15.550	15.300	15.400	15.400	48,449
2025-02-17	15.500	15.500	15.150	15.350	15.350	152,949
2025-02-14	15.400	15.550	15.300	15.400	15.400	67,007
2025-02-13	15.300	15.400	15.150	15.350	15.350	87,389
2025-02-12	15.300	15.500	15.050	15.200	15.200	149,050
2025-02-11	15.500	15.500	15.000	15.300	15.300	164,001
2025-02-10	15.350	15.550	15.200	15.500	15.500	136,035
2025-02-07	15.350	15.400	15.250	15.350	15.350	72,076
2025-02-06	15.300	15.450	15.200	15.350	15.350	159,000
2025-02-05	14.750	15.250	14.750	15.200	15.200	102,122
2025-02-04	14.850	14.850	14.600	14.700	14.700	96,060

← NewerPage 7 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.