Mustang Industrial Corp. (TPEX:5460)
Taiwan · Delayed Price · Currency is TWD 17.40
+0.15 (0.87%)
Oct 2, 2026, 1:30 PM CST
Mustang Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | 0.87% | 167,609 |
| Oct 1, 2026 | 17.25 | 17.25 | 17.10 | 17.25 | 17.25 | 0.58% | 30,986 |
| Sep 30, 2026 | 16.85 | 17.15 | 16.60 | 17.15 | 17.15 | 1.48% | 61,503 |
| Sep 29, 2026 | 16.95 | 16.95 | 16.85 | 16.90 | 16.90 | 0.30% | 10,041 |
| Sep 24, 2026 | 16.90 | 16.90 | 16.65 | 16.85 | 16.85 | -0.59% | 48,205 |
| Sep 23, 2026 | 17.00 | 17.05 | 16.75 | 16.95 | 16.95 | -0.29% | 38,238 |
| Sep 22, 2026 | 17.15 | 17.20 | 16.85 | 17.00 | 17.00 | -0.87% | 50,716 |
| Sep 21, 2026 | 17.30 | 17.35 | 17.10 | 17.15 | 17.15 | -1.44% | 69,029 |
| Sep 18, 2026 | 17.90 | 17.90 | 17.20 | 17.40 | 17.40 | -1.14% | 103,818 |
| Sep 17, 2026 | 17.05 | 17.80 | 17.00 | 17.60 | 17.60 | 4.76% | 175,668 |
| Sep 16, 2026 | 16.60 | 16.80 | 16.50 | 16.80 | 16.80 | 0.60% | 51,134 |
| Sep 15, 2026 | 16.70 | 16.70 | 16.55 | 16.70 | 16.70 | 0.60% | 20,564 |
| Sep 14, 2026 | 17.05 | 17.05 | 16.60 | 16.60 | 16.60 | -3.21% | 44,501 |
| Sep 11, 2026 | 17.30 | 17.30 | 16.80 | 17.15 | 17.15 | -0.29% | 92,555 |
| Sep 10, 2026 | 16.95 | 17.20 | 16.65 | 17.20 | 17.20 | 1.47% | 77,857 |
| Sep 9, 2026 | 17.25 | 17.25 | 16.60 | 16.95 | 16.95 | -1.17% | 265,298 |
| Sep 8, 2026 | 16.90 | 17.80 | 16.40 | 17.15 | 17.15 | 5.86% | 986,723 |
| Sep 7, 2026 | 16.05 | 16.25 | 16.00 | 16.20 | 16.20 | -0.31% | 35,358 |
| Sep 4, 2026 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | 1.25% | 11,041 |
| Sep 3, 2026 | 15.95 | 16.15 | 15.95 | 16.05 | 16.05 | 0.63% | 32,733 |
| Sep 2, 2026 | 16.20 | 16.20 | 15.90 | 15.95 | 15.95 | 0.31% | 27,015 |
| Sep 1, 2026 | 15.85 | 15.90 | 15.85 | 15.90 | 15.90 | 0.32% | 17,010 |
| Aug 31, 2026 | 16.00 | 16.10 | 15.80 | 15.85 | 15.85 | -2.16% | 166,519 |
| Aug 28, 2026 | 16.20 | 16.30 | 16.15 | 16.20 | 16.20 | 0.62% | 44,133 |
| Aug 27, 2026 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | -2.42% | 67,239 |
| Aug 26, 2026 | 16.95 | 16.95 | 16.50 | 16.50 | 16.50 | -1.49% | 25,616 |
| Aug 25, 2026 | 16.00 | 17.00 | 16.00 | 16.75 | 16.75 | 4.04% | 107,951 |
| Aug 24, 2026 | 15.90 | 16.35 | 15.90 | 16.10 | 16.10 | -0.31% | 36,009 |
| Aug 21, 2026 | 16.15 | 16.20 | 16.05 | 16.15 | 16.15 | 0.62% | 26,199 |
| Aug 20, 2026 | 15.95 | 16.05 | 15.95 | 16.05 | 16.05 | 0.31% | 16,819 |
| Aug 19, 2026 | 15.70 | 16.10 | 15.70 | 16.00 | 16.00 | 1.91% | 37,856 |
| Aug 18, 2026 | 16.30 | 16.30 | 15.70 | 15.70 | 15.70 | 0.32% | 26,374 |
| Aug 17, 2026 | 16.00 | 16.10 | 15.50 | 15.65 | 15.65 | -2.80% | 61,685 |
| Aug 14, 2026 | 16.15 | 16.25 | 16.05 | 16.10 | 16.10 | -0.31% | 23,564 |
| Aug 13, 2026 | 16.05 | 16.30 | 15.55 | 16.15 | 16.15 | 0.62% | 40,396 |
| Aug 12, 2026 | 16.30 | 16.30 | 16.05 | 16.05 | 16.05 | - | 20,530 |
| Aug 11, 2026 | 16.45 | 16.50 | 16.00 | 16.05 | 16.05 | -2.13% | 49,420 |
| Aug 10, 2026 | 15.85 | 16.80 | 15.85 | 16.40 | 16.40 | 3.47% | 72,845 |
| Aug 7, 2026 | 15.90 | 15.90 | 15.80 | 15.85 | 15.85 | -0.31% | 32,016 |
| Aug 6, 2026 | 15.95 | 16.00 | 15.80 | 15.90 | 15.90 | -0.62% | 57,044 |
| Aug 5, 2026 | 16.45 | 16.45 | 15.95 | 16.00 | 16.00 | -0.93% | 43,727 |
| Aug 4, 2026 | 15.75 | 16.20 | 15.75 | 16.15 | 16.15 | 2.54% | 58,333 |
| Aug 3, 2026 | 16.00 | 16.00 | 15.65 | 15.75 | 15.75 | -1.56% | 41,362 |
| Jul 31, 2026 | 16.25 | 16.25 | 15.75 | 16.00 | 16.00 | 2.56% | 34,140 |
| Jul 30, 2026 | 15.20 | 15.60 | 15.20 | 15.60 | 15.60 | 2.30% | 36,329 |
| Jul 29, 2026 | 15.65 | 15.65 | 15.00 | 15.25 | 15.25 | -2.24% | 221,068 |
| Jul 28, 2026 | 16.90 | 16.90 | 15.50 | 15.60 | 15.60 | -2.19% | 108,437 |
| Jul 27, 2026 | 15.90 | 16.05 | 15.90 | 15.95 | 15.95 | -0.93% | 77,183 |
| Jul 24, 2026 | 16.25 | 16.35 | 15.80 | 16.10 | 16.10 | -2.72% | 89,630 |
| Jul 23, 2026 | 16.70 | 16.90 | 16.50 | 16.55 | 16.55 | -0.30% | 50,132 |