Mustang Industrial Corp. (TPEX:5460)
Taiwan · Delayed Price · Currency is TWD 15.75
-0.65 (-3.96%)
Jun 18, 2026, 1:30 PM CST
Mustang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 16.80 | 16.80 | 15.70 | 15.75 | 15.75 | -3.96% | 339,454 |
| Jun 17, 2026 | 15.65 | 16.40 | 15.50 | 16.40 | 16.40 | 6.15% | 210,324 |
| Jun 16, 2026 | 15.25 | 15.70 | 15.20 | 15.45 | 15.45 | 1.64% | 115,292 |
| Jun 15, 2026 | 15.00 | 15.25 | 15.00 | 15.20 | 15.20 | 2.36% | 112,387 |
| Jun 12, 2026 | 15.00 | 15.00 | 14.75 | 14.85 | 14.85 | 1.37% | 19,932 |
| Jun 11, 2026 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | -0.34% | 42,166 |
| Jun 10, 2026 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | - | 45,717 |
| Jun 9, 2026 | 14.70 | 14.95 | 14.65 | 14.70 | 14.70 | 0.34% | 12,446 |
| Jun 8, 2026 | 14.90 | 14.90 | 13.80 | 14.65 | 14.65 | -2.66% | 52,882 |
| Jun 5, 2026 | 15.30 | 15.30 | 15.05 | 15.05 | 15.05 | -1.31% | 88,449 |
| Jun 4, 2026 | 15.30 | 15.50 | 15.20 | 15.25 | 15.25 | 0.66% | 90,406 |
| Jun 3, 2026 | 15.05 | 15.40 | 15.00 | 15.15 | 15.15 | 0.66% | 115,783 |
| Jun 2, 2026 | 14.95 | 15.10 | 14.80 | 15.05 | 15.05 | 1.69% | 42,824 |
| Jun 1, 2026 | 15.00 | 15.45 | 14.60 | 14.80 | 14.80 | -1.33% | 212,229 |
| May 29, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | - | 30,006 |
| May 28, 2026 | 15.00 | 15.05 | 14.90 | 15.00 | 15.00 | -0.33% | 67,074 |
| May 27, 2026 | 15.20 | 15.55 | 15.00 | 15.05 | 15.05 | -0.99% | 65,480 |
| May 26, 2026 | 15.70 | 15.70 | 15.15 | 15.20 | 15.20 | -1.30% | 61,192 |
| May 25, 2026 | 15.45 | 15.80 | 15.30 | 15.40 | 15.40 | -0.96% | 96,314 |
| May 22, 2026 | 15.50 | 15.60 | 15.45 | 15.55 | 15.55 | 0.32% | 78,154 |
| May 21, 2026 | 15.35 | 15.75 | 15.30 | 15.50 | 15.50 | 1.64% | 84,655 |
| May 20, 2026 | 15.20 | 15.25 | 15.15 | 15.25 | 15.25 | 0.66% | 17,756 |
| May 19, 2026 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | -0.66% | 76,814 |
| May 18, 2026 | 15.00 | 15.30 | 14.85 | 15.25 | 15.25 | 1.33% | 50,181 |
| May 15, 2026 | 15.25 | 15.40 | 15.00 | 15.05 | 15.05 | -0.33% | 102,477 |
| May 14, 2026 | 15.40 | 15.40 | 14.95 | 15.10 | 15.10 | 1.00% | 94,504 |
| May 13, 2026 | 14.90 | 15.25 | 14.90 | 14.95 | 14.95 | -0.33% | 52,372 |
| May 12, 2026 | 15.30 | 15.30 | 14.90 | 15.00 | 15.00 | 0.33% | 38,308 |
| May 11, 2026 | 14.80 | 15.10 | 14.80 | 14.95 | 14.95 | -0.66% | 42,399 |
| May 8, 2026 | 16.00 | 16.00 | 15.05 | 15.05 | 15.05 | - | 55,797 |
| May 7, 2026 | 15.00 | 15.50 | 15.00 | 15.05 | 15.05 | 0.33% | 65,841 |
| May 6, 2026 | 14.60 | 15.20 | 14.60 | 15.00 | 15.00 | 1.69% | 54,855 |
| May 5, 2026 | 14.70 | 14.75 | 14.65 | 14.75 | 14.75 | -0.67% | 54,328 |
| May 4, 2026 | 14.90 | 14.90 | 14.80 | 14.85 | 14.85 | -1.00% | 76,240 |
| Apr 30, 2026 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | - | 24,246 |
| Apr 29, 2026 | 14.85 | 15.05 | 14.85 | 15.00 | 15.00 | -0.33% | 29,450 |
| Apr 28, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 15.05 | - | 26,601 |
| Apr 27, 2026 | 15.60 | 15.60 | 15.05 | 15.05 | 15.05 | -0.99% | 38,741 |
| Apr 24, 2026 | 15.25 | 15.30 | 15.20 | 15.20 | 15.20 | -0.33% | 72,221 |
| Apr 23, 2026 | 16.00 | 16.00 | 15.20 | 15.25 | 15.25 | -0.97% | 79,065 |
| Apr 22, 2026 | 15.30 | 15.45 | 15.15 | 15.40 | 15.40 | 1.65% | 92,420 |
| Apr 21, 2026 | 15.20 | 15.35 | 15.00 | 15.15 | 15.15 | 1.00% | 76,013 |
| Apr 20, 2026 | 14.95 | 15.25 | 14.95 | 15.00 | 15.00 | 0.33% | 42,851 |
| Apr 17, 2026 | 15.20 | 15.20 | 14.90 | 14.95 | 14.95 | 0.34% | 39,257 |
| Apr 16, 2026 | 14.95 | 15.10 | 14.90 | 14.90 | 14.90 | 0.68% | 55,483 |
| Apr 15, 2026 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | 0.68% | 42,986 |
| Apr 14, 2026 | 14.70 | 14.75 | 14.70 | 14.70 | 14.70 | - | 35,174 |
| Apr 13, 2026 | 14.65 | 14.80 | 14.50 | 14.70 | 14.70 | - | 28,001 |
| Apr 10, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | 20,812 |
| Apr 9, 2026 | 14.65 | 14.95 | 14.50 | 14.50 | 14.50 | 0.35% | 30,012 |