Mustang Industrial Corp. (TPEX:5460)
Taiwan · Delayed Price · Currency is TWD 16.50
-0.25 (-1.49%)
Aug 26, 2026, 1:30 PM CST
Mustang Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 16.75 | 17.35 | 16.50 | 16.60 | 16.60 | - | 101,785 |
| Jul 21, 2026 | 16.65 | 16.85 | 16.40 | 16.60 | 16.60 | -0.30% | 110,263 |
| Jul 20, 2026 | 17.30 | 17.30 | 16.15 | 16.65 | 16.65 | -0.89% | 153,477 |
| Jul 17, 2026 | 17.00 | 17.45 | 16.50 | 16.80 | 16.80 | -2.61% | 183,604 |
| Jul 16, 2026 | 17.10 | 18.00 | 16.55 | 17.25 | 17.25 | 0.29% | 579,020 |
| Jul 15, 2026 | 16.15 | 17.20 | 15.80 | 17.20 | 17.20 | 9.90% | 334,306 |
| Jul 14, 2026 | 16.35 | 16.35 | 15.35 | 15.65 | 15.65 | -4.28% | 315,441 |
| Jul 13, 2026 | 16.85 | 17.05 | 16.25 | 16.35 | 16.35 | -2.68% | 269,067 |
| Jul 9, 2026 | 17.40 | 17.85 | 16.70 | 16.80 | 16.80 | -3.17% | 374,217 |
| Jul 8, 2026 | 17.30 | 18.20 | 17.25 | 17.35 | 17.35 | -0.86% | 732,106 |
| Jul 7, 2026 | 19.70 | 21.20 | 17.50 | 17.50 | 17.50 | -9.33% | 3,264,471 |
| Jul 6, 2026 | 19.35 | 19.40 | 18.70 | 19.30 | 19.30 | - | 725,753 |
| Jul 3, 2026 | 19.60 | 20.35 | 18.50 | 19.30 | 19.30 | 1.85% | 4,444,239 |
| Jul 2, 2026 | 17.90 | 18.95 | 17.65 | 18.95 | 18.95 | 9.86% | 1,179,255 |
| Jul 1, 2026 | 15.80 | 17.25 | 15.80 | 17.25 | 17.25 | 9.87% | 1,039,578 |
| Jun 30, 2026 | 15.50 | 15.70 | 15.40 | 15.70 | 15.70 | 1.95% | 34,904 |
| Jun 29, 2026 | 15.25 | 15.60 | 15.25 | 15.40 | 15.40 | 0.98% | 26,580 |
| Jun 26, 2026 | 15.30 | 15.65 | 15.25 | 15.25 | 15.25 | -0.65% | 95,374 |
| Jun 25, 2026 | 15.60 | 15.65 | 15.35 | 15.35 | 15.35 | -0.32% | 80,767 |
| Jun 24, 2026 | 15.50 | 15.60 | 15.30 | 15.40 | 15.40 | -0.32% | 30,736 |
| Jun 23, 2026 | 16.00 | 16.00 | 15.40 | 15.45 | 15.45 | -2.83% | 113,801 |
| Jun 22, 2026 | 15.90 | 16.05 | 15.90 | 15.90 | 15.90 | 0.95% | 146,485 |
| 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 |