Mustang Industrial Corp. (TPEX:5460)
Taiwan
· Delayed Price · Currency is TWD 14.55
+0.35 (2.46%)
Mar 10, 2026, 12:46 PM CST
Mustang Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 14.10 | 14.30 | 14.05 | 14.20 | 14.20 | -1.05% | 123,133 |
| Mar 6, 2026 | 14.45 | 14.55 | 14.25 | 14.35 | 14.35 | -1.37% | 191,556 |
| Mar 5, 2026 | 15.10 | 15.10 | 14.45 | 14.55 | 14.55 | -0.68% | 151,548 |
| Mar 4, 2026 | 15.10 | 15.10 | 14.40 | 14.65 | 14.65 | -3.62% | 62,582 |
| Mar 3, 2026 | 15.25 | 15.80 | 15.10 | 15.20 | 15.20 | -1.62% | 162,805 |
| Mar 2, 2026 | 15.15 | 15.45 | 15.10 | 15.45 | 15.45 | -0.32% | 47,897 |
| Feb 26, 2026 | 15.85 | 15.85 | 15.45 | 15.50 | 15.50 | -0.96% | 84,129 |
| Feb 25, 2026 | 15.75 | 15.75 | 15.55 | 15.65 | 15.65 | 0.32% | 79,143 |
| Feb 24, 2026 | 15.50 | 15.70 | 15.50 | 15.60 | 15.60 | -0.32% | 324,419 |
| Feb 23, 2026 | 15.80 | 15.90 | 15.50 | 15.65 | 15.65 | 1.62% | 82,744 |
| Feb 11, 2026 | 15.55 | 15.60 | 15.35 | 15.40 | 15.40 | -0.32% | 41,204 |
| Feb 10, 2026 | 15.70 | 15.70 | 15.25 | 15.45 | 15.45 | 0.65% | 157,722 |
| Feb 9, 2026 | 15.85 | 15.85 | 15.30 | 15.35 | 15.35 | -0.65% | 49,406 |
| Feb 6, 2026 | 15.80 | 15.80 | 15.45 | 15.45 | 15.45 | -2.52% | 77,603 |
| Feb 5, 2026 | 15.85 | 16.15 | 15.80 | 15.85 | 15.85 | 0.63% | 68,358 |
| Feb 4, 2026 | 15.70 | 15.95 | 15.60 | 15.75 | 15.75 | 1.61% | 72,891 |
| Feb 3, 2026 | 15.45 | 15.80 | 15.45 | 15.50 | 15.50 | 0.98% | 56,946 |
| Feb 2, 2026 | 15.55 | 15.80 | 15.35 | 15.35 | 15.35 | -2.23% | 76,562 |
| Jan 30, 2026 | 15.75 | 15.75 | 15.65 | 15.70 | 15.70 | -0.63% | 59,612 |
| Jan 29, 2026 | 15.80 | 16.15 | 15.65 | 15.80 | 15.80 | - | 37,820 |
| Jan 28, 2026 | 16.00 | 16.05 | 15.75 | 15.80 | 15.80 | -1.86% | 122,957 |
| Jan 27, 2026 | 16.00 | 16.50 | 15.95 | 16.10 | 16.10 | 0.94% | 495,576 |
| Jan 26, 2026 | 16.00 | 16.15 | 15.90 | 15.95 | 15.95 | 0.31% | 118,089 |
| Jan 23, 2026 | 15.70 | 15.90 | 15.70 | 15.90 | 15.90 | 0.95% | 58,525 |
| Jan 22, 2026 | 16.20 | 16.20 | 15.60 | 15.75 | 15.75 | -0.94% | 255,168 |
| Jan 21, 2026 | 15.80 | 15.90 | 15.75 | 15.90 | 15.90 | -0.62% | 69,640 |
| Jan 20, 2026 | 16.35 | 16.35 | 16.00 | 16.00 | 16.00 | -1.84% | 131,543 |
| Jan 19, 2026 | 16.00 | 16.60 | 15.80 | 16.30 | 16.30 | 2.19% | 285,019 |
| Jan 16, 2026 | 15.70 | 16.00 | 15.70 | 15.95 | 15.95 | 1.92% | 70,877 |
| Jan 15, 2026 | 15.80 | 15.95 | 15.45 | 15.65 | 15.65 | 1.62% | 39,955 |
| Jan 14, 2026 | 15.05 | 15.80 | 15.05 | 15.40 | 15.40 | 1.99% | 55,122 |
| Jan 13, 2026 | 15.00 | 15.15 | 14.95 | 15.10 | 15.10 | 0.67% | 39,045 |
| Jan 12, 2026 | 15.05 | 15.10 | 14.80 | 15.00 | 15.00 | 0.67% | 95,490 |
| Jan 9, 2026 | 14.95 | 15.00 | 14.85 | 14.90 | 14.90 | -0.33% | 278,342 |
| Jan 8, 2026 | 15.20 | 15.55 | 14.85 | 14.95 | 14.95 | -2.29% | 138,656 |
| Jan 7, 2026 | 15.30 | 15.40 | 15.25 | 15.30 | 15.30 | - | 45,425 |
| Jan 6, 2026 | 15.25 | 15.35 | 15.10 | 15.30 | 15.30 | 0.99% | 179,825 |
| Jan 5, 2026 | 15.80 | 15.80 | 15.15 | 15.15 | 15.15 | -4.11% | 92,669 |
| Jan 2, 2026 | 15.75 | 15.80 | 15.65 | 15.80 | 15.80 | 0.32% | 75,949 |
| Dec 31, 2025 | 15.60 | 15.80 | 15.60 | 15.75 | 15.75 | 0.64% | 54,059 |
| Dec 30, 2025 | 16.00 | 16.05 | 15.60 | 15.65 | 15.65 | -2.19% | 100,898 |
| Dec 29, 2025 | 16.05 | 16.25 | 16.00 | 16.00 | 16.00 | -0.31% | 88,993 |
| Dec 26, 2025 | 15.90 | 16.25 | 15.90 | 16.05 | 16.05 | 2.56% | 157,030 |
| Dec 24, 2025 | 15.75 | 15.75 | 15.65 | 15.65 | 15.65 | - | 24,637 |
| Dec 23, 2025 | 15.80 | 15.80 | 15.65 | 15.65 | 15.65 | 0.64% | 146,057 |
| Dec 22, 2025 | 15.50 | 15.60 | 15.50 | 15.55 | 15.55 | -0.96% | 53,098 |
| Dec 19, 2025 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 1.29% | 103,486 |
| Dec 18, 2025 | 15.70 | 15.70 | 15.50 | 15.50 | 15.50 | -0.32% | 76,317 |
| Dec 17, 2025 | 15.30 | 16.35 | 15.30 | 15.55 | 15.55 | 1.97% | 271,089 |
| Dec 16, 2025 | 15.25 | 15.30 | 15.20 | 15.25 | 15.25 | - | 71,526 |
| Dec 15, 2025 | 15.10 | 15.35 | 15.10 | 15.25 | 15.25 | 0.33% | 12,587 |
| Dec 12, 2025 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | 1.00% | 34,598 |
| Dec 11, 2025 | 15.40 | 15.40 | 15.05 | 15.05 | 15.05 | -0.66% | 81,978 |
| Dec 10, 2025 | 15.20 | 15.20 | 15.10 | 15.15 | 15.15 | - | 82,067 |
| Dec 9, 2025 | 15.25 | 15.25 | 15.10 | 15.15 | 15.15 | - | 48,340 |
| Dec 8, 2025 | 14.95 | 15.15 | 14.95 | 15.15 | 15.15 | 1.34% | 33,721 |
| Dec 5, 2025 | 15.10 | 15.15 | 14.95 | 14.95 | 14.95 | -0.66% | 44,032 |
| Dec 4, 2025 | 15.15 | 15.15 | 14.85 | 15.05 | 15.05 | -0.66% | 95,638 |
| Dec 3, 2025 | 14.85 | 15.15 | 14.70 | 15.15 | 15.15 | 2.02% | 255,548 |
| Dec 2, 2025 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | -0.34% | 22,603 |
| Dec 1, 2025 | 14.95 | 15.15 | 14.90 | 14.90 | 14.90 | 0.34% | 27,065 |
| Nov 28, 2025 | 14.95 | 15.00 | 14.85 | 14.85 | 14.85 | -0.34% | 44,822 |
| Nov 27, 2025 | 14.95 | 14.95 | 14.80 | 14.90 | 14.90 | -0.67% | 41,236 |
| Nov 26, 2025 | 14.65 | 15.20 | 14.65 | 15.00 | 15.00 | 2.39% | 91,555 |
| Nov 25, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | -0.34% | 20,685 |
| Nov 24, 2025 | 14.55 | 14.75 | 14.50 | 14.70 | 14.70 | -0.34% | 140,715 |
| Nov 21, 2025 | 15.00 | 15.00 | 14.65 | 14.75 | 14.75 | -1.99% | 80,714 |
| Nov 20, 2025 | 15.20 | 15.20 | 14.85 | 15.05 | 15.05 | 1.01% | 104,835 |
| Nov 19, 2025 | 14.60 | 15.65 | 14.50 | 14.90 | 14.90 | 2.05% | 243,244 |
| Nov 18, 2025 | 14.55 | 14.70 | 14.45 | 14.60 | 14.60 | -0.68% | 90,658 |
| Nov 17, 2025 | 15.30 | 15.40 | 14.65 | 14.70 | 14.70 | -2.97% | 253,316 |
| Nov 14, 2025 | 13.90 | 15.25 | 13.90 | 15.15 | 15.15 | 8.99% | 553,988 |
| Nov 13, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | -0.36% | 33,677 |
| Nov 12, 2025 | 13.80 | 14.00 | 13.80 | 13.95 | 13.95 | 1.09% | 29,942 |
| Nov 11, 2025 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | - | 31,616 |
| Nov 10, 2025 | 13.75 | 13.90 | 13.70 | 13.80 | 13.80 | - | 48,963 |
| Nov 7, 2025 | 13.80 | 13.85 | 13.70 | 13.80 | 13.80 | -0.72% | 34,826 |
| Nov 6, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.83% | 46,533 |
| Nov 5, 2025 | 13.80 | 13.80 | 13.30 | 13.65 | 13.65 | -2.15% | 102,901 |
| Nov 4, 2025 | 14.00 | 14.00 | 13.85 | 13.95 | 13.95 | -0.71% | 39,771 |
| Nov 3, 2025 | 14.00 | 14.15 | 14.00 | 14.05 | 14.05 | - | 41,377 |
| Oct 31, 2025 | 14.25 | 14.25 | 14.00 | 14.05 | 14.05 | -1.40% | 86,686 |
| Oct 30, 2025 | 14.30 | 14.35 | 14.20 | 14.25 | 14.25 | - | 45,196 |
| Oct 29, 2025 | 14.30 | 14.40 | 14.15 | 14.25 | 14.25 | -0.35% | 64,872 |
| Oct 28, 2025 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | 36,866 |
| Oct 27, 2025 | 14.45 | 14.45 | 14.35 | 14.40 | 14.40 | -0.35% | 22,837 |
| Oct 23, 2025 | 14.45 | 14.50 | 14.45 | 14.45 | 14.45 | -0.69% | 44,126 |
| Oct 22, 2025 | 14.50 | 14.55 | 14.05 | 14.55 | 14.55 | -0.68% | 130,112 |
| Oct 21, 2025 | 14.50 | 14.65 | 14.50 | 14.65 | 14.65 | 0.34% | 18,098 |
| Oct 20, 2025 | 14.65 | 14.65 | 14.55 | 14.60 | 14.60 | -0.34% | 44,552 |
| Oct 17, 2025 | 14.60 | 14.85 | 14.50 | 14.65 | 14.65 | 0.69% | 69,983 |
| Oct 16, 2025 | 14.15 | 14.60 | 14.10 | 14.55 | 14.55 | 2.83% | 53,077 |
| Oct 15, 2025 | 13.95 | 14.25 | 13.95 | 14.15 | 14.15 | 1.07% | 61,402 |
| Oct 14, 2025 | 14.25 | 14.35 | 13.95 | 14.00 | 14.00 | -1.75% | 164,634 |
| Oct 13, 2025 | 14.15 | 14.40 | 14.15 | 14.25 | 14.25 | -2.40% | 69,176 |
| Oct 9, 2025 | 14.65 | 14.70 | 14.60 | 14.60 | 14.60 | - | 50,314 |
| Oct 8, 2025 | 14.65 | 14.70 | 14.60 | 14.60 | 14.60 | - | 39,499 |
| Oct 7, 2025 | 14.75 | 14.75 | 14.55 | 14.60 | 14.60 | -1.68% | 99,034 |
| Oct 3, 2025 | 14.95 | 15.00 | 14.80 | 14.85 | 14.85 | -0.67% | 61,406 |
| Oct 2, 2025 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | - | 34,200 |