Mao Bao Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 26.650 | 26.650 | 26.300 | 26.300 | 26.300 | 74,340 |
| 2026-10-19 | 26.750 | 26.750 | 26.250 | 26.450 | 26.450 | 199,212 |
| 2026-10-16 | 26.550 | 26.800 | 26.550 | 26.800 | 26.800 | 154,624 |
| 2026-10-15 | 27.000 | 27.900 | 26.550 | 26.550 | 26.550 | 478,004 |
| 2026-10-14 | 26.850 | 27.000 | 26.500 | 27.000 | 27.000 | 304,100 |
| 2026-10-13 | 27.550 | 27.700 | 26.750 | 27.050 | 27.050 | 743,001 |
| 2026-10-12 | 28.550 | 28.750 | 26.950 | 27.100 | 27.100 | 1,692,080 |
| 2026-10-08 | 27.550 | 29.100 | 27.050 | 28.000 | 28.000 | 3,278,345 |
| 2026-10-07 | 26.450 | 27.400 | 26.450 | 26.750 | 26.750 | 654,101 |
| 2026-10-06 | 26.100 | 26.800 | 26.100 | 26.150 | 26.150 | 281,000 |
| 2026-10-05 | 26.100 | 26.100 | 25.950 | 26.000 | 26.000 | 41,001 |
| 2026-10-02 | 26.000 | 26.100 | 25.950 | 26.100 | 26.100 | 58,001 |
| 2026-10-01 | 26.150 | 26.150 | 25.950 | 26.000 | 26.000 | 34,000 |
| 2026-09-30 | 26.050 | 26.250 | 25.900 | 26.150 | 26.150 | 179,523 |
| 2026-09-29 | 26.050 | 26.100 | 25.850 | 25.950 | 25.950 | 56,000 |
| 2026-09-24 | 26.200 | 26.250 | 26.050 | 26.100 | 26.100 | 14,008 |
| 2026-09-23 | 26.200 | 26.200 | 26.000 | 26.200 | 26.200 | 53,000 |
| 2026-09-22 | 26.000 | 26.200 | 26.000 | 26.200 | 26.200 | 77,002 |
| 2026-09-21 | 26.100 | 26.100 | 25.950 | 26.050 | 26.050 | 46,003 |
| 2026-09-18 | 25.900 | 26.050 | 25.900 | 26.050 | 26.050 | 30,107 |
| 2026-09-17 | 25.850 | 26.000 | 25.850 | 25.950 | 25.950 | 47,000 |
| 2026-09-16 | 25.900 | 25.900 | 25.800 | 25.850 | 25.850 | 40,000 |
| 2026-09-15 | 25.950 | 25.950 | 25.700 | 25.850 | 25.850 | 39,000 |
| 2026-09-14 | 25.800 | 25.950 | 25.700 | 25.950 | 25.950 | 52,065 |
| 2026-09-11 | 25.750 | 26.000 | 25.750 | 26.000 | 26.000 | 51,000 |
| 2026-09-10 | 26.050 | 26.050 | 25.850 | 25.900 | 25.900 | 73,100 |
| 2026-09-09 | 26.200 | 26.200 | 25.900 | 26.050 | 26.050 | 64,001 |
| 2026-09-08 | 26.000 | 26.300 | 26.000 | 26.200 | 26.200 | 103,000 |
| 2026-09-07 | 26.150 | 26.250 | 25.950 | 26.050 | 26.050 | 175,021 |
| 2026-09-04 | 25.850 | 26.100 | 25.850 | 26.100 | 26.100 | 40,002 |
| 2026-09-03 | 25.950 | 26.100 | 25.850 | 25.850 | 25.850 | 82,001 |
| 2026-09-02 | 26.200 | 26.200 | 26.000 | 26.150 | 26.150 | 57,001 |
| 2026-09-01 | 26.050 | 26.150 | 25.900 | 26.100 | 26.100 | 170,001 |
| 2026-08-31 | 26.500 | 26.500 | 26.400 | 26.450 | 25.850 | 97,001 |
| 2026-08-28 | 26.500 | 26.850 | 26.400 | 26.700 | 26.094 | 86,004 |
| 2026-08-27 | 26.600 | 26.600 | 26.450 | 26.500 | 25.899 | 66,201 |
| 2026-08-26 | 26.550 | 27.000 | 26.450 | 26.600 | 25.997 | 209,000 |
| 2026-08-25 | 26.350 | 26.650 | 26.350 | 26.500 | 25.899 | 82,000 |
| 2026-08-24 | 26.500 | 26.550 | 26.350 | 26.350 | 25.752 | 134,000 |
| 2026-08-21 | 26.400 | 26.400 | 26.250 | 26.300 | 25.703 | 81,000 |
| 2026-08-20 | 26.300 | 26.400 | 26.100 | 26.400 | 25.801 | 114,002 |
| 2026-08-19 | 26.100 | 26.300 | 26.050 | 26.050 | 25.459 | 88,001 |
| 2026-08-18 | 26.050 | 26.300 | 26.000 | 26.100 | 25.508 | 35,000 |
| 2026-08-17 | 26.250 | 26.250 | 26.100 | 26.150 | 25.557 | 84,011 |
| 2026-08-14 | 26.200 | 26.400 | 26.100 | 26.300 | 25.703 | 79,002 |
| 2026-08-13 | 26.500 | 26.500 | 26.100 | 26.350 | 25.752 | 149,000 |
| 2026-08-12 | 26.250 | 26.500 | 26.200 | 26.500 | 25.899 | 148,001 |
| 2026-08-11 | 26.700 | 26.700 | 25.850 | 26.100 | 25.508 | 422,016 |
| 2026-08-10 | 27.300 | 27.300 | 26.650 | 26.800 | 26.192 | 307,004 |
| 2026-08-07 | 27.000 | 27.350 | 26.850 | 27.200 | 26.583 | 353,200 |
| 2026-08-06 | 26.950 | 27.000 | 26.700 | 26.950 | 26.339 | 102,001 |
| 2026-08-05 | 26.750 | 27.500 | 26.600 | 26.950 | 26.339 | 398,020 |
| 2026-08-04 | 26.500 | 26.900 | 26.250 | 26.500 | 25.899 | 136,000 |
| 2026-08-03 | 26.300 | 26.650 | 26.200 | 26.500 | 25.899 | 153,000 |
| 2026-07-31 | 26.500 | 26.500 | 26.000 | 26.300 | 25.703 | 174,000 |
| 2026-07-30 | 26.000 | 26.300 | 25.950 | 26.000 | 25.410 | 294,000 |
| 2026-07-29 | 27.000 | 27.000 | 25.750 | 26.100 | 25.508 | 445,000 |
| 2026-07-28 | 27.300 | 27.300 | 26.650 | 26.750 | 26.143 | 326,000 |
| 2026-07-27 | 28.350 | 28.400 | 27.150 | 27.350 | 26.730 | 583,000 |
| 2026-07-24 | 27.550 | 28.200 | 27.200 | 28.000 | 27.365 | 796,404 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 0.6000 TWD |
| 2025-08-29 | 0.5000 TWD |
| 2022-09-06 | 0.3500 TWD |
| 2021-09-16 | 0.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.