Mustang Industrial Corp. (5460.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:30PM CST
Show:
Historical prices
Frequency:
Daily
Currency in TWD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 9,000 |
| 26 May 2022 | 11.05 | 11.10 | 11.00 | 11.10 | 11.10 | 21,000 |
| 25 May 2022 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 17,000 |
| 24 May 2022 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 16,000 |
| 23 May 2022 | 11.10 | 11.10 | 10.95 | 10.95 | 10.95 | 43,000 |
| 20 May 2022 | 11.05 | 11.10 | 11.05 | 11.10 | 11.10 | 7,000 |
| 19 May 2022 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | 5,000 |
| 18 May 2022 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 6,000 |
| 17 May 2022 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | 23,000 |
| 16 May 2022 | 11.10 | 11.15 | 10.95 | 11.10 | 11.10 | 27,000 |
| 13 May 2022 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | 3,000 |
| 12 May 2022 | 11.35 | 11.35 | 10.70 | 11.00 | 11.00 | 130,000 |
| 11 May 2022 | 11.45 | 11.50 | 11.30 | 11.30 | 11.30 | 86,000 |
| 10 May 2022 | 11.60 | 11.60 | 11.35 | 11.55 | 11.55 | 41,000 |
| 09 May 2022 | 11.65 | 11.65 | 11.60 | 11.60 | 11.60 | 13,000 |
| 06 May 2022 | 11.60 | 11.60 | 11.30 | 11.60 | 11.60 | 57,000 |
| 05 May 2022 | 11.30 | 11.55 | 11.30 | 11.55 | 11.55 | 117,000 |
| 04 May 2022 | 11.40 | 11.40 | 11.25 | 11.40 | 11.40 | 67,000 |
| 03 May 2022 | 11.45 | 11.50 | 11.30 | 11.30 | 11.30 | 65,000 |
| 29 Apr 2022 | 11.70 | 11.70 | 11.45 | 11.55 | 11.55 | 47,000 |
| 28 Apr 2022 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | 249,000 |
| 27 Apr 2022 | 11.65 | 11.65 | 11.50 | 11.60 | 11.60 | 51,000 |
| 26 Apr 2022 | 11.70 | 11.75 | 11.65 | 11.65 | 11.65 | 27,000 |
| 25 Apr 2022 | 11.65 | 11.75 | 11.65 | 11.70 | 11.70 | 12,000 |
| 22 Apr 2022 | 11.75 | 11.80 | 11.65 | 11.80 | 11.80 | 29,000 |
| 21 Apr 2022 | 11.75 | 11.80 | 11.70 | 11.80 | 11.80 | 16,000 |
| 20 Apr 2022 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | 50,000 |
| 19 Apr 2022 | 11.70 | 11.75 | 11.70 | 11.75 | 11.75 | 20,000 |
| 18 Apr 2022 | 11.75 | 11.75 | 11.65 | 11.75 | 11.75 | 9,000 |
| 15 Apr 2022 | 11.70 | 11.80 | 11.65 | 11.75 | 11.75 | 35,000 |
| 14 Apr 2022 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 30,000 |
| 13 Apr 2022 | 11.80 | 11.80 | 11.70 | 11.80 | 11.80 | 44,000 |
| 12 Apr 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2,000 |
| 11 Apr 2022 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 Apr 2022 | 11.70 | 11.80 | 11.65 | 11.80 | 11.80 | 71,000 |
| 07 Apr 2022 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | 42,000 |
| 06 Apr 2022 | 11.65 | 11.75 | 11.65 | 11.75 | 11.75 | 14,000 |
| 01 Apr 2022 | 11.80 | 11.80 | 11.75 | 11.75 | 11.75 | 19,000 |
| 31 Mar 2022 | 11.90 | 11.90 | 11.70 | 11.80 | 11.80 | 61,000 |
| 30 Mar 2022 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 18,000 |
| 29 Mar 2022 | 11.80 | 11.80 | 11.70 | 11.75 | 11.75 | 76,000 |
| 28 Mar 2022 | 12.00 | 12.00 | 11.75 | 11.85 | 11.85 | 118,000 |
| 25 Mar 2022 | 11.95 | 12.00 | 11.90 | 12.00 | 12.00 | 19,000 |
| 24 Mar 2022 | 11.90 | 11.95 | 11.80 | 11.95 | 11.95 | 45,000 |
| 23 Mar 2022 | 11.80 | 11.95 | 11.75 | 11.95 | 11.95 | 35,000 |
| 22 Mar 2022 | 11.85 | 11.85 | 11.75 | 11.85 | 11.85 | 11,000 |
| 21 Mar 2022 | 11.85 | 11.95 | 11.70 | 11.75 | 11.75 | 49,000 |
| 18 Mar 2022 | 11.80 | 11.85 | 11.75 | 11.85 | 11.85 | 29,000 |
| 17 Mar 2022 | 11.70 | 11.85 | 11.70 | 11.85 | 11.85 | 31,000 |
| 16 Mar 2022 | 11.65 | 11.75 | 11.60 | 11.70 | 11.70 | 83,000 |
| 15 Mar 2022 | 11.75 | 11.85 | 11.60 | 11.65 | 11.65 | 47,000 |
| 14 Mar 2022 | 11.90 | 12.00 | 11.75 | 11.85 | 11.85 | 86,000 |
| 11 Mar 2022 | 12.00 | 12.10 | 11.85 | 11.85 | 11.85 | 65,000 |
| 10 Mar 2022 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 110,000 |
| 09 Mar 2022 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | 38,000 |
| 08 Mar 2022 | 12.10 | 12.20 | 12.00 | 12.15 | 12.15 | 273,000 |
| 07 Mar 2022 | 12.40 | 12.40 | 12.10 | 12.25 | 12.25 | 46,000 |
| 04 Mar 2022 | 12.35 | 12.35 | 12.20 | 12.35 | 12.35 | 32,000 |
| 03 Mar 2022 | 12.25 | 12.50 | 12.25 | 12.30 | 12.30 | 105,000 |
| 02 Mar 2022 | 12.15 | 12.20 | 12.00 | 12.20 | 12.20 | 251,000 |
| 01 Mar 2022 | 12.00 | 12.15 | 12.00 | 12.00 | 12.00 | 49,000 |
| 25 Feb 2022 | 12.20 | 12.25 | 12.10 | 12.10 | 12.10 | 57,000 |
| 24 Feb 2022 | 12.30 | 12.30 | 12.10 | 12.20 | 12.20 | 43,000 |
| 23 Feb 2022 | 12.30 | 12.40 | 12.25 | 12.35 | 12.35 | 42,000 |
| 22 Feb 2022 | 12.25 | 12.30 | 12.15 | 12.30 | 12.30 | 53,000 |
| 21 Feb 2022 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 17,000 |
| 18 Feb 2022 | 12.40 | 12.40 | 12.25 | 12.40 | 12.40 | 75,000 |
| 17 Feb 2022 | 12.55 | 12.55 | 12.25 | 12.50 | 12.50 | 121,000 |
| 16 Feb 2022 | 12.60 | 12.60 | 12.45 | 12.45 | 12.45 | 25,000 |
| 15 Feb 2022 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 19,000 |
| 14 Feb 2022 | 12.65 | 12.65 | 12.50 | 12.60 | 12.60 | 21,000 |
| 11 Feb 2022 | 12.60 | 12.65 | 12.50 | 12.60 | 12.60 | 60,000 |
| 10 Feb 2022 | 12.75 | 12.75 | 12.60 | 12.65 | 12.65 | 39,000 |
| 09 Feb 2022 | 12.65 | 12.75 | 12.60 | 12.70 | 12.70 | 22,000 |
| 08 Feb 2022 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 21,000 |
| 07 Feb 2022 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 15,000 |
| 26 Jan 2022 | 12.45 | 12.75 | 12.30 | 12.55 | 12.55 | 123,000 |
| 25 Jan 2022 | 12.70 | 12.70 | 12.45 | 12.45 | 12.45 | 72,000 |
| 24 Jan 2022 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | 39,000 |
| 21 Jan 2022 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 78,000 |
| 20 Jan 2022 | 12.85 | 12.85 | 12.70 | 12.80 | 12.80 | 71,000 |
| 19 Jan 2022 | 12.80 | 12.85 | 12.65 | 12.85 | 12.85 | 40,000 |
| 18 Jan 2022 | 12.95 | 12.95 | 12.70 | 12.85 | 12.85 | 57,000 |
| 17 Jan 2022 | 12.85 | 12.95 | 12.75 | 12.85 | 12.85 | 38,000 |
| 14 Jan 2022 | 12.85 | 12.95 | 12.75 | 12.85 | 12.85 | 59,000 |
| 13 Jan 2022 | 12.95 | 12.95 | 12.80 | 12.90 | 12.90 | 36,000 |
| 12 Jan 2022 | 12.90 | 13.00 | 12.80 | 12.95 | 12.95 | 69,000 |
| 11 Jan 2022 | 12.95 | 13.05 | 12.80 | 12.90 | 12.90 | 101,000 |
| 10 Jan 2022 | 12.85 | 12.95 | 12.80 | 12.95 | 12.95 | 53,000 |
| 07 Jan 2022 | 12.95 | 12.95 | 12.75 | 12.85 | 12.85 | 94,000 |
| 06 Jan 2022 | 12.90 | 12.90 | 12.85 | 12.90 | 12.90 | 42,000 |
| 05 Jan 2022 | 12.95 | 13.05 | 12.85 | 12.95 | 12.95 | 75,000 |
| 04 Jan 2022 | 13.05 | 13.05 | 12.90 | 13.00 | 13.00 | 114,000 |
| 03 Jan 2022 | 13.15 | 13.15 | 13.00 | 13.05 | 13.05 | 148,000 |
| 30 Dec 2021 | 13.20 | 13.20 | 13.05 | 13.10 | 13.10 | 39,000 |
| 29 Dec 2021 | 13.10 | 13.15 | 13.00 | 13.15 | 13.15 | 54,000 |
| 28 Dec 2021 | 13.10 | 13.25 | 13.10 | 13.15 | 13.15 | 58,000 |
| 27 Dec 2021 | 12.85 | 13.10 | 12.85 | 13.10 | 13.10 | 179,000 |
| 24 Dec 2021 | 12.80 | 12.90 | 12.80 | 12.80 | 12.80 | 41,000 |
| 23 Dec 2021 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | 73,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
