Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	17.400	18.400	17.250	17.850	17.850	1,026,000
2024-10-29	17.900	18.550	17.150	17.300	17.300	1,165,000
2024-10-28	18.650	18.650	17.600	17.650	17.650	762,000
2024-10-25	17.900	18.750	17.850	18.250	18.250	1,102,000
2024-10-24	18.550	18.650	17.500	17.800	17.800	1,088,000
2024-10-23	18.000	19.000	17.750	18.400	18.400	1,693,000
2024-10-22	17.550	18.150	17.400	17.650	17.650	837,000
2024-10-21	17.200	17.550	17.000	17.500	17.500	635,000
2024-10-18	17.600	17.650	16.950	17.000	17.000	715,000
2024-10-17	17.700	18.350	17.300	17.400	17.400	938,000
2024-10-16	17.550	18.200	17.450	17.500	17.500	920,000
2024-10-15	18.300	19.300	17.500	17.500	17.500	2,793,000
2024-10-14	16.600	18.000	16.000	18.000	18.000	2,205,000
2024-10-11	16.900	17.000	16.400	16.400	16.400	589,000
2024-10-09	17.500	17.900	16.500	16.550	16.550	1,322,000
2024-10-08	18.550	18.550	17.100	17.350	17.350	1,567,000
2024-10-07	18.000	19.250	18.000	18.400	18.400	1,794,000
2024-10-04	18.400	18.600	17.750	17.850	17.850	932,000
2024-10-03	18.300	18.300	18.300	18.300	18.300	0
2024-10-02	18.300	18.300	18.300	18.300	18.300	0
2024-10-01	19.050	19.450	18.150	18.300	18.300	1,984,000
2024-09-30	20.050	20.200	19.300	19.300	19.300	1,296,000
2024-09-27	20.150	20.400	19.700	19.950	19.950	1,758,000
2024-09-26	21.350	23.200	20.100	20.100	20.100	6,447,000
2024-09-25	20.650	21.800	20.550	21.800	21.800	6,464,000
2024-09-24	19.900	21.750	19.400	20.700	20.700	9,722,000
2024-09-23	19.500	20.000	19.400	19.800	19.800	1,200,000
2024-09-20	20.950	21.150	19.300	19.600	19.600	4,055,000
2024-09-19	21.350	22.300	20.800	20.900	20.900	4,097,000
2024-09-18	21.050	21.800	20.200	21.000	21.000	5,622,000
2024-09-16	23.000	23.250	20.900	20.900	20.900	6,370,000
2024-09-13	22.500	23.250	22.000	22.400	22.400	9,731,000
2024-09-12	22.200	22.950	20.350	22.700	22.700	24,887,000
2024-09-11	19.100	21.000	19.100	21.000	21.000	6,664,000
2024-09-10	21.850	22.350	19.100	19.100	19.100	22,451,000
2024-09-09	20.000	21.200	19.300	21.200	21.200	9,429,000
2024-09-06	17.550	19.300	17.300	19.300	19.300	6,334,000
2024-09-05	18.400	19.600	17.550	17.550	17.550	5,177,000
2024-09-04	18.250	19.650	17.200	18.150	18.150	11,730,000
2024-09-03	16.900	17.950	16.850	17.950	17.950	4,397,000
2024-09-02	15.450	16.350	15.100	16.350	16.350	1,183,000
2024-08-30	14.600	15.050	14.600	14.900	14.900	187,000
2024-08-29	14.550	14.550	14.350	14.500	14.500	48,000
2024-08-28	14.650	14.700	14.600	14.600	14.600	32,000
2024-08-27	14.850	14.850	14.500	14.650	14.650	47,000
2024-08-26	14.550	14.600	14.450	14.550	14.550	45,000
2024-08-23	14.700	14.700	14.500	14.500	14.500	63,000
2024-08-22	14.650	14.800	14.650	14.800	14.800	26,000
2024-08-21	14.800	14.800	14.650	14.700	14.700	47,000
2024-08-20	15.250	15.250	14.650	14.750	14.750	127,000
2024-08-19	15.300	15.300	14.950	15.050	15.050	42,000
2024-08-16	15.200	15.450	14.950	14.950	14.950	93,000
2024-08-15	15.000	15.050	14.750	14.950	14.950	189,000
2024-08-14	14.300	15.450	14.200	14.850	14.850	313,000
2024-08-13	14.300	14.350	14.000	14.250	14.250	166,000
2024-08-12	14.300	14.650	14.250	14.300	14.300	98,000
2024-08-09	14.250	14.500	14.150	14.150	14.150	51,000
2024-08-08	14.050	14.250	14.050	14.150	14.150	44,000
2024-08-07	13.350	14.150	13.350	14.150	14.150	58,000
2024-08-06	13.400	13.600	13.100	13.150	13.150	114,000

← NewerPage 9 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.