Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	14.050	14.500	14.000	14.500	14.500	106,001
2025-01-22	14.250	14.400	14.250	14.350	14.350	44,000
2025-01-21	14.200	14.350	14.200	14.300	14.300	50,000
2025-01-20	13.950	14.300	13.950	14.200	14.200	81,000
2025-01-17	14.000	14.100	13.900	13.950	13.950	196,000
2025-01-16	13.900	14.200	13.750	14.000	14.000	224,000
2025-01-15	13.800	14.000	13.700	13.800	13.800	154,000
2025-01-14	13.350	13.800	13.250	13.750	13.750	231,000
2025-01-13	14.200	14.200	13.350	13.350	13.350	446,000
2025-01-10	14.350	14.400	14.100	14.250	14.250	194,000
2025-01-09	14.700	14.700	14.200	14.400	14.400	272,000
2025-01-08	14.700	14.800	14.500	14.700	14.700	160,000
2025-01-07	14.900	14.900	14.700	14.800	14.800	78,000
2025-01-06	14.950	15.050	14.850	14.950	14.950	98,000
2025-01-03	15.000	15.150	14.900	15.000	15.000	116,000
2025-01-02	15.050	15.100	14.850	15.050	15.050	135,000
2024-12-31	15.000	15.050	14.900	15.050	15.050	76,000
2024-12-30	15.150	15.200	14.850	15.100	15.100	122,000
2024-12-27	15.500	15.700	15.100	15.100	15.100	312,000
2024-12-26	15.100	15.850	15.100	15.200	15.200	433,000
2024-12-25	15.100	15.150	14.950	15.050	15.050	171,000
2024-12-24	14.850	15.750	14.800	14.950	14.950	198,000
2024-12-23	14.800	14.950	14.750	14.950	14.950	99,000
2024-12-20	15.000	15.000	14.650	14.700	14.700	203,000
2024-12-19	14.650	15.000	14.400	15.000	15.000	220,000
2024-12-18	14.950	14.950	13.950	14.650	14.650	1,490,000
2024-12-17	15.250	15.450	14.800	14.800	14.800	530,000
2024-12-16	15.650	15.850	15.000	15.200	15.200	288,000
2024-12-13	16.200	16.250	15.400	15.700	15.700	423,000
2024-12-12	16.500	16.700	16.050	16.150	16.150	304,000
2024-12-11	16.650	16.750	16.450	16.450	16.450	131,000
2024-12-10	16.700	16.700	16.450	16.450	16.450	212,000
2024-12-09	17.200	17.200	16.600	16.600	16.600	368,000
2024-12-06	17.650	17.650	17.150	17.250	17.250	334,000
2024-12-05	17.600	18.500	17.400	17.450	17.450	391,000
2024-12-04	17.150	17.650	17.100	17.600	17.600	305,000
2024-12-03	17.200	17.400	17.050	17.100	17.100	193,000
2024-12-02	17.550	17.600	17.100	17.150	17.150	247,000
2024-11-29	17.400	17.600	17.000	17.500	17.500	279,000
2024-11-28	17.150	17.500	16.850	17.100	17.100	774,000
2024-11-27	17.700	17.700	17.200	17.400	17.400	388,000
2024-11-26	18.400	18.400	17.550	17.600	17.600	550,000
2024-11-25	18.300	18.350	18.050	18.300	18.300	330,000
2024-11-22	18.650	18.700	18.050	18.100	18.100	472,000
2024-11-21	17.950	18.650	17.750	18.400	18.400	766,000
2024-11-20	18.900	18.900	17.800	17.850	17.850	687,654
2024-11-19	19.350	19.500	18.400	18.800	18.800	1,193,000
2024-11-18	18.750	19.600	18.050	19.050	19.050	1,153,000
2024-11-15	18.350	18.550	17.950	18.550	18.550	727,000
2024-11-14	17.750	18.700	17.750	18.050	18.050	1,222,000
2024-11-13	17.850	18.100	17.550	17.600	17.600	502,000
2024-11-12	18.100	18.150	17.550	17.750	17.750	816,000
2024-11-11	18.950	18.950	18.250	18.350	18.350	735,000
2024-11-08	20.100	20.200	18.650	18.800	18.800	2,886,000
2024-11-07	20.850	21.150	19.800	20.150	20.150	3,719,000
2024-11-06	21.100	21.200	20.000	20.850	20.850	4,653,000
2024-11-05	21.550	22.700	20.150	20.750	20.750	17,426,000
2024-11-04	20.900	21.550	20.650	21.550	21.550	5,091,000
2024-11-01	17.700	19.600	17.350	19.600	19.600	4,816,000
2024-10-31	17.850	17.850	17.850	17.850	17.850	0

← NewerPage 8 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.