Mustang Industrial Corp. (TPEX:5460)
Taiwan · Delayed Price · Currency is TWD 19.30
-0.90 (-4.46%)
Oct 22, 2026, 2:31 PM CST
Mustang Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 20.15 | 20.30 | 19.25 | 19.30 | 19.30 | -4.46% | 297,028 |
| Oct 21, 2026 | 20.35 | 21.00 | 20.20 | 20.20 | 20.20 | 2.54% | 357,171 |
| Oct 20, 2026 | 19.55 | 20.15 | 19.55 | 19.70 | 19.70 | -1.75% | 368,567 |
| Oct 19, 2026 | 20.55 | 20.90 | 19.40 | 20.05 | 20.05 | -2.67% | 472,889 |
| Oct 16, 2026 | 21.00 | 21.60 | 20.35 | 20.60 | 20.60 | - | 804,666 |
| Oct 15, 2026 | 22.00 | 22.45 | 20.60 | 20.60 | 20.60 | -9.05% | 1,388,762 |
| Oct 14, 2026 | 20.95 | 23.65 | 20.95 | 22.65 | 22.65 | 5.35% | 3,553,203 |
| Oct 13, 2026 | 22.55 | 22.55 | 20.55 | 21.50 | 21.50 | 4.37% | 1,720,809 |
| Oct 12, 2026 | 21.20 | 21.90 | 20.50 | 20.60 | 20.60 | -0.72% | 1,703,629 |
| Oct 8, 2026 | 19.05 | 21.15 | 18.20 | 20.75 | 20.75 | 7.79% | 3,712,116 |
| Oct 7, 2026 | 19.20 | 19.25 | 18.15 | 19.25 | 19.25 | 10.00% | 2,269,048 |
| Oct 6, 2026 | 17.55 | 17.60 | 17.30 | 17.50 | 17.50 | -0.28% | 80,383 |
| Oct 5, 2026 | 17.40 | 17.75 | 17.35 | 17.55 | 17.55 | 0.86% | 191,264 |
| 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 |