Mustang Industrial Corp. (5460.TWO)
Taipei Exchange - Taipei Exchange Precio retrasado. Moneda en TWD.
Añadir a la lista de seguimiento
Al cierre: 01:30PM CST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en TWDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14.25 | 14.25 | 14.10 | 14.15 | 14.15 | 31,000 |
| 27 jun 2024 | 14.40 | 14.40 | 14.10 | 14.15 | 14.15 | 58,000 |
| 26 jun 2024 | 14.20 | 14.20 | 14.10 | 14.15 | 14.15 | 49,000 |
| 25 jun 2024 | 14.30 | 14.30 | 14.15 | 14.25 | 14.25 | 37,000 |
| 24 jun 2024 | 14.50 | 14.50 | 14.05 | 14.25 | 14.25 | 142,000 |
| 21 jun 2024 | 14.50 | 14.65 | 14.30 | 14.50 | 14.50 | 60,000 |
| 20 jun 2024 | 14.30 | 14.50 | 14.30 | 14.45 | 14.45 | 28,000 |
| 19 jun 2024 | 14.35 | 14.40 | 14.30 | 14.30 | 14.30 | 37,000 |
| 18 jun 2024 | 14.30 | 14.45 | 14.25 | 14.30 | 14.30 | 54,000 |
| 17 jun 2024 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | 49,000 |
| 14 jun 2024 | 14.50 | 14.65 | 14.30 | 14.35 | 14.35 | 104,000 |
| 13 jun 2024 | 14.35 | 15.20 | 14.25 | 14.25 | 14.25 | 747,000 |
| 12 jun 2024 | 14.30 | 14.60 | 14.20 | 14.25 | 14.25 | 138,000 |
| 11 jun 2024 | 14.20 | 14.20 | 14.05 | 14.05 | 14.05 | 101,000 |
| 07 jun 2024 | 14.20 | 14.40 | 14.20 | 14.25 | 14.25 | 32,000 |
| 06 jun 2024 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | 17,000 |
| 05 jun 2024 | 14.55 | 14.55 | 14.20 | 14.30 | 14.30 | 60,000 |
| 04 jun 2024 | 14.75 | 14.80 | 14.35 | 14.35 | 14.35 | 101,000 |
| 03 jun 2024 | 13.95 | 14.90 | 13.95 | 14.80 | 14.80 | 250,000 |
| 31 may 2024 | 13.85 | 13.95 | 13.85 | 13.90 | 13.90 | 29,000 |
| 30 may 2024 | 13.95 | 13.95 | 13.85 | 13.85 | 13.85 | 6,000 |
| 29 may 2024 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 85,000 |
| 28 may 2024 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | 64,000 |
| 27 may 2024 | 13.95 | 13.95 | 13.70 | 13.85 | 13.85 | 85,000 |
| 24 may 2024 | 13.85 | 13.90 | 13.85 | 13.90 | 13.90 | 39,000 |
| 23 may 2024 | 13.95 | 14.00 | 13.80 | 13.80 | 13.80 | 43,000 |
| 22 may 2024 | 14.00 | 14.00 | 13.90 | 13.95 | 13.95 | 56,000 |
| 21 may 2024 | 14.10 | 14.10 | 13.95 | 13.95 | 13.95 | 9,000 |
| 20 may 2024 | 14.05 | 14.05 | 13.95 | 14.00 | 14.00 | 60,000 |
| 17 may 2024 | 13.95 | 14.05 | 13.95 | 14.05 | 14.05 | 59,000 |
| 16 may 2024 | 13.95 | 14.10 | 13.90 | 14.00 | 14.00 | 50,000 |
| 15 may 2024 | 13.90 | 14.15 | 13.90 | 13.90 | 13.90 | 81,000 |
| 14 may 2024 | 13.75 | 13.85 | 13.75 | 13.75 | 13.75 | 59,000 |
| 13 may 2024 | 13.85 | 13.85 | 13.75 | 13.75 | 13.75 | 10,000 |
| 10 may 2024 | 13.75 | 13.80 | 13.75 | 13.75 | 13.75 | 58,000 |
| 09 may 2024 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | 7,000 |
| 08 may 2024 | 13.80 | 13.80 | 13.75 | 13.80 | 13.80 | 8,000 |
| 07 may 2024 | 13.80 | 13.90 | 13.80 | 13.80 | 13.80 | 32,000 |
| 06 may 2024 | 13.85 | 13.85 | 13.75 | 13.80 | 13.80 | 75,000 |
| 03 may 2024 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | 25,000 |
| 02 may 2024 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | 3,000 |
| 30 abr 2024 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | 25,000 |
| 29 abr 2024 | 13.90 | 14.00 | 13.85 | 14.00 | 14.00 | 44,000 |
| 26 abr 2024 | 14.00 | 14.05 | 13.90 | 13.90 | 13.90 | 15,000 |
| 25 abr 2024 | 14.05 | 14.05 | 13.85 | 13.90 | 13.90 | 25,000 |
| 24 abr 2024 | 14.25 | 14.25 | 14.10 | 14.10 | 14.10 | 31,000 |
| 23 abr 2024 | 13.90 | 14.15 | 13.90 | 14.15 | 14.15 | 19,000 |
| 22 abr 2024 | 13.85 | 14.45 | 13.85 | 13.85 | 13.85 | 51,000 |
| 19 abr 2024 | 13.90 | 14.00 | 13.70 | 13.85 | 13.85 | 31,000 |
| 18 abr 2024 | 13.75 | 13.95 | 13.45 | 13.70 | 13.70 | 129,000 |
| 17 abr 2024 | 13.85 | 13.95 | 13.85 | 13.90 | 13.90 | 16,000 |
| 16 abr 2024 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | 181,000 |
| 15 abr 2024 | 14.25 | 14.25 | 13.90 | 14.05 | 14.05 | 49,000 |
| 12 abr 2024 | 13.85 | 14.70 | 13.85 | 14.25 | 14.25 | 132,000 |
| 11 abr 2024 | 13.70 | 13.85 | 13.70 | 13.85 | 13.85 | 63,000 |
| 10 abr 2024 | 14.00 | 14.00 | 13.70 | 13.75 | 13.75 | 273,000 |
| 09 abr 2024 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 45,000 |
| 08 abr 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 40,000 |
| 03 abr 2024 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | 23,000 |
| 02 abr 2024 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | 217,000 |
| 01 abr 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 ene 2024 | 14.40 | 14.55 | 14.40 | 14.45 | 14.45 | 27,000 |
| 30 ene 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 55,000 |
| 29 ene 2024 | 14.50 | 14.60 | 14.45 | 14.50 | 14.50 | 118,000 |
| 26 ene 2024 | 14.55 | 14.70 | 14.40 | 14.50 | 14.50 | 110,000 |
| 25 ene 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 117,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.