Mustang Industrial Corp. (5460.TWO)
Taipei Exchange - Taipei Exchange Delayed price. Currency in TWD
Add to watchlist
At close: 01:24PM CST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in TWDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 13.90 | 14.15 | 13.90 | 14.15 | 14.15 | 19,558 |
| 22 Apr 2024 | 13.85 | 14.45 | 13.85 | 13.85 | 13.85 | 51,000 |
| 19 Apr 2024 | 13.90 | 14.00 | 13.70 | 13.85 | 13.85 | 31,000 |
| 18 Apr 2024 | 13.75 | 13.95 | 13.45 | 13.70 | 13.70 | 129,000 |
| 17 Apr 2024 | 13.85 | 13.95 | 13.85 | 13.90 | 13.90 | 16,000 |
| 16 Apr 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 181,000 |
| 15 Apr 2024 | 14.25 | 14.25 | 13.90 | 14.05 | 14.05 | 49,000 |
| 12 Apr 2024 | 13.85 | 14.70 | 13.85 | 14.25 | 14.25 | 132,000 |
| 11 Apr 2024 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 63,000 |
| 10 Apr 2024 | 14.00 | 14.00 | 13.70 | 13.75 | 13.75 | 273,000 |
| 09 Apr 2024 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 45,000 |
| 08 Apr 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 40,000 |
| 03 Apr 2024 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 23,000 |
| 02 Apr 2024 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | 217,000 |
| 01 Apr 2024 | 14.25 | 14.40 | 14.20 | 14.30 | 14.30 | 103,000 |
| 29 Mar 2024 | 14.25 | 14.40 | 14.20 | 14.25 | 14.25 | 47,000 |
| 28 Mar 2024 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | 34,000 |
| 27 Mar 2024 | 14.30 | 14.35 | 14.25 | 14.30 | 14.30 | 61,000 |
| 26 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 25 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 22 Mar 2024 | 14.40 | 14.40 | 14.30 | 14.35 | 14.35 | 135,000 |
| 21 Mar 2024 | 14.55 | 14.55 | 14.35 | 14.40 | 14.40 | 61,000 |
| 20 Mar 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 19 Mar 2024 | 14.35 | 14.45 | 14.35 | 14.35 | 14.35 | 53,000 |
| 18 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 Mar 2024 | 14.35 | 14.60 | 14.35 | 14.40 | 14.40 | 123,000 |
| 14 Mar 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 143,000 |
| 13 Mar 2024 | 14.70 | 14.80 | 14.50 | 14.55 | 14.55 | 228,000 |
| 12 Mar 2024 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | 133,000 |
| 11 Mar 2024 | 14.50 | 15.50 | 14.50 | 14.80 | 14.80 | 411,000 |
| 08 Mar 2024 | 14.75 | 14.80 | 14.35 | 14.45 | 14.45 | 214,000 |
| 07 Mar 2024 | 14.45 | 15.50 | 14.40 | 14.70 | 14.70 | 470,000 |
| 06 Mar 2024 | 14.45 | 14.50 | 14.35 | 14.45 | 14.45 | 101,000 |
| 05 Mar 2024 | 14.60 | 14.60 | 14.35 | 14.55 | 14.55 | 73,000 |
| 04 Mar 2024 | 14.45 | 14.70 | 14.45 | 14.50 | 14.50 | 52,000 |
| 01 Mar 2024 | 14.40 | 14.45 | 14.35 | 14.35 | 14.35 | 104,000 |
| 29 Feb 2024 | 14.50 | 14.50 | 14.30 | 14.50 | 14.50 | 66,000 |
| 27 Feb 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 134,000 |
| 26 Feb 2024 | 14.45 | 14.60 | 14.40 | 14.50 | 14.50 | 165,000 |
| 23 Feb 2024 | 14.50 | 14.50 | 14.35 | 14.35 | 14.35 | 122,000 |
| 22 Feb 2024 | 14.40 | 14.50 | 14.35 | 14.35 | 14.35 | 70,000 |
| 21 Feb 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 56,000 |
| 20 Feb 2024 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | 86,000 |
| 19 Feb 2024 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | 145,000 |
| 16 Feb 2024 | 14.35 | 14.45 | 14.25 | 14.45 | 14.45 | 61,000 |
| 15 Feb 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 114,000 |
| 05 Feb 2024 | 14.40 | 14.50 | 14.35 | 14.35 | 14.35 | 46,000 |
| 02 Feb 2024 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | 65,000 |
| 01 Feb 2024 | 14.50 | 14.55 | 14.40 | 14.55 | 14.55 | 80,000 |
| 31 Jan 2024 | 14.40 | 14.55 | 14.40 | 14.45 | 14.45 | 27,000 |
| 30 Jan 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 55,000 |
| 29 Jan 2024 | 14.50 | 14.60 | 14.45 | 14.50 | 14.50 | 118,000 |
| 26 Jan 2024 | 14.55 | 14.70 | 14.40 | 14.50 | 14.50 | 110,000 |
| 25 Jan 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 117,000 |
| 24 Jan 2024 | 14.30 | 14.55 | 14.30 | 14.30 | 14.30 | 68,000 |
| 23 Jan 2024 | 14.45 | 14.45 | 14.30 | 14.30 | 14.30 | 57,000 |
| 22 Jan 2024 | 14.70 | 14.70 | 14.35 | 14.40 | 14.40 | 75,000 |
| 19 Jan 2024 | 14.55 | 14.65 | 14.40 | 14.55 | 14.55 | 25,000 |
| 18 Jan 2024 | 14.50 | 14.65 | 14.30 | 14.45 | 14.45 | 36,000 |
| 17 Jan 2024 | 14.35 | 14.75 | 14.30 | 14.50 | 14.50 | 155,000 |
| 16 Jan 2024 | 14.15 | 14.45 | 14.00 | 14.45 | 14.45 | 133,000 |
| 15 Jan 2024 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | 12,000 |
| 12 Jan 2024 | 14.05 | 14.15 | 14.05 | 14.05 | 14.05 | 20,000 |
| 11 Jan 2024 | 14.20 | 14.25 | 14.05 | 14.15 | 14.15 | 107,000 |
| 10 Jan 2024 | 14.00 | 14.25 | 13.90 | 14.05 | 14.05 | 426,000 |
| 09 Jan 2024 | 14.05 | 14.15 | 14.00 | 14.00 | 14.00 | 93,000 |
| 08 Jan 2024 | 14.10 | 14.25 | 14.10 | 14.15 | 14.15 | 51,000 |
| 05 Jan 2024 | 14.00 | 14.20 | 14.00 | 14.05 | 14.05 | 94,000 |
| 04 Jan 2024 | 14.20 | 14.20 | 14.05 | 14.15 | 14.15 | 55,000 |
| 03 Jan 2024 | 14.10 | 14.20 | 14.05 | 14.20 | 14.20 | 74,000 |
| 02 Jan 2024 | 14.25 | 14.25 | 14.10 | 14.20 | 14.20 | 16,000 |
| 29 Dec 2023 | 14.25 | 14.35 | 14.10 | 14.20 | 14.20 | 49,000 |
| 28 Dec 2023 | 14.25 | 14.35 | 14.15 | 14.25 | 14.25 | 22,000 |
| 27 Dec 2023 | 14.45 | 14.50 | 14.15 | 14.25 | 14.25 | 27,000 |
| 26 Dec 2023 | 14.15 | 14.50 | 14.05 | 14.15 | 14.15 | 34,000 |
| 25 Dec 2023 | 14.25 | 14.35 | 14.00 | 14.15 | 14.15 | 57,000 |
| 22 Dec 2023 | 14.30 | 14.45 | 14.25 | 14.25 | 14.25 | 56,000 |
| 21 Dec 2023 | 14.40 | 14.45 | 14.35 | 14.40 | 14.40 | 20,000 |
| 20 Dec 2023 | 14.55 | 14.60 | 14.40 | 14.50 | 14.50 | 26,000 |
| 19 Dec 2023 | 14.55 | 14.55 | 14.30 | 14.50 | 14.50 | 73,000 |
| 18 Dec 2023 | 14.55 | 14.55 | 14.30 | 14.40 | 14.40 | 56,000 |
| 15 Dec 2023 | 14.55 | 14.55 | 14.35 | 14.50 | 14.50 | 159,000 |
| 14 Dec 2023 | 14.55 | 14.60 | 14.35 | 14.60 | 14.60 | 124,000 |
| 13 Dec 2023 | 14.45 | 14.70 | 14.45 | 14.55 | 14.55 | 93,000 |
| 12 Dec 2023 | 14.70 | 14.70 | 14.35 | 14.45 | 14.45 | 157,000 |
| 11 Dec 2023 | 14.20 | 14.80 | 14.20 | 14.50 | 14.50 | 286,000 |
| 08 Dec 2023 | 14.20 | 14.25 | 14.10 | 14.10 | 14.10 | 37,000 |
| 07 Dec 2023 | 14.10 | 14.20 | 14.05 | 14.15 | 14.15 | 79,000 |
| 06 Dec 2023 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 49,000 |
| 05 Dec 2023 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | 48,000 |
| 04 Dec 2023 | 14.20 | 14.25 | 14.05 | 14.20 | 14.20 | 56,000 |
| 01 Dec 2023 | 14.15 | 14.20 | 14.05 | 14.20 | 14.20 | 74,000 |
| 30 Nov 2023 | 14.20 | 14.25 | 14.10 | 14.10 | 14.10 | 62,000 |
| 29 Nov 2023 | 14.20 | 14.20 | 14.15 | 14.20 | 14.20 | 59,000 |
| 28 Nov 2023 | 14.15 | 14.25 | 14.10 | 14.25 | 14.25 | 72,000 |
| 27 Nov 2023 | 14.15 | 14.15 | 14.00 | 14.15 | 14.15 | 72,000 |
| 24 Nov 2023 | 14.15 | 14.15 | 14.05 | 14.15 | 14.15 | 40,000 |
| 23 Nov 2023 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | 39,000 |
| 22 Nov 2023 | 14.05 | 14.20 | 13.95 | 14.20 | 14.20 | 71,000 |
| 21 Nov 2023 | 14.10 | 14.15 | 13.95 | 14.00 | 14.00 | 92,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.