Mustang Industrial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.000	21.600	20.350	20.600	20.600	802,156
2026-10-15	22.000	22.450	20.600	20.600	20.600	1,378,728
2026-10-14	20.950	23.650	20.950	22.650	22.650	3,523,619
2026-10-13	22.550	22.550	20.550	21.500	21.500	1,698,356
2026-10-12	21.200	21.900	20.500	20.600	20.600	1,688,500
2026-10-08	19.050	21.150	18.200	20.750	20.750	3,680,813
2026-10-07	19.200	19.250	18.150	19.250	19.250	2,245,497
2026-10-06	17.550	17.600	17.300	17.500	17.500	80,115
2026-10-05	17.400	17.750	17.350	17.550	17.550	188,001
2026-10-02	17.400	17.400	17.200	17.400	17.400	167,000
2026-10-01	17.250	17.250	17.100	17.250	17.250	30,000
2026-09-30	16.850	17.150	16.600	17.150	17.150	60,630
2026-09-29	16.950	16.950	16.850	16.900	16.900	10,000
2026-09-24	16.900	16.900	16.650	16.850	16.850	47,001
2026-09-23	17.000	17.050	16.750	16.950	16.950	38,000
2026-09-22	17.150	17.200	16.850	17.000	17.000	50,452
2026-09-21	17.300	17.350	17.100	17.150	17.150	68,002
2026-09-18	17.900	17.900	17.200	17.400	17.400	103,045
2026-09-17	17.050	17.800	17.000	17.600	17.600	173,000
2026-09-16	16.600	16.800	16.500	16.800	16.800	50,000
2026-09-15	16.700	16.700	16.550	16.700	16.700	19,105
2026-09-14	17.050	17.050	16.600	16.600	16.600	44,083
2026-09-11	17.300	17.300	16.800	17.150	17.150	89,134
2026-09-10	16.950	17.200	16.650	17.200	17.200	77,100
2026-09-09	17.250	17.250	16.600	16.950	16.950	262,000
2026-09-08	16.900	17.800	16.400	17.150	17.150	979,001
2026-09-07	16.050	16.250	16.000	16.200	16.200	35,001
2026-09-04	16.000	16.250	16.000	16.250	16.250	11,014
2026-09-03	15.950	16.150	15.950	16.050	16.050	32,101
2026-09-02	16.200	16.200	15.900	15.950	15.950	27,007
2026-09-01	15.850	15.900	15.850	15.900	15.900	18,000
2026-08-31	16.000	16.100	15.800	15.850	15.850	166,029
2026-08-28	16.200	16.300	16.150	16.200	16.200	43,003
2026-08-27	16.500	16.500	16.100	16.100	16.100	67,104
2026-08-26	16.950	16.950	16.500	16.500	16.500	24,140
2026-08-25	16.000	17.000	16.000	16.750	16.750	106,040
2026-08-24	15.900	16.350	15.900	16.100	16.100	36,000
2026-08-21	16.150	16.200	16.050	16.150	16.150	26,000
2026-08-20	15.950	16.050	15.950	16.050	16.050	15,030
2026-08-19	15.700	16.100	15.700	16.000	16.000	37,000
2026-08-18	16.300	16.300	15.700	15.700	15.700	26,000
2026-08-17	16.000	16.100	15.500	15.650	15.650	61,031
2026-08-14	16.150	16.250	16.050	16.100	16.100	24,646
2026-08-13	16.050	16.300	15.550	16.150	16.150	39,000
2026-08-12	16.300	16.300	16.050	16.050	16.050	20,000
2026-08-11	16.450	16.500	16.000	16.050	16.050	49,141
2026-08-10	15.850	16.800	15.850	16.400	16.400	72,004
2026-08-07	15.900	15.900	15.800	15.850	15.850	31,085
2026-08-06	15.950	16.000	15.800	15.900	15.900	56,001
2026-08-05	16.450	16.450	15.950	16.000	16.000	42,010
2026-08-04	15.750	16.200	15.750	16.150	16.150	58,098
2026-08-03	16.000	16.000	15.650	15.750	15.750	41,150
2026-07-31	16.250	16.250	15.750	16.000	16.000	32,000
2026-07-30	15.200	15.600	15.200	15.600	15.600	36,000
2026-07-29	15.650	15.650	15.000	15.250	15.250	220,000
2026-07-28	16.900	16.900	15.500	15.600	15.600	107,021
2026-07-27	15.900	16.050	15.900	15.950	15.950	77,000
2026-07-24	16.250	16.350	15.800	16.100	16.100	89,000
2026-07-23	16.700	16.900	16.500	16.550	16.550	50,000
2026-07-22	16.750	17.350	16.500	16.600	16.600	101,112

Page 1 of 21 · 1,224 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.