Mao Bao Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-07	28.650	28.650	27.850	28.000	26.897	274,043
2024-05-06	27.950	29.200	27.950	28.050	26.945	554,002
2024-05-03	27.850	27.850	27.600	27.600	26.513	65,000
2024-05-02	27.700	28.000	27.600	27.700	26.609	116,021
2024-04-30	27.850	27.850	27.650	27.700	26.609	87,002
2024-04-29	27.950	28.300	27.700	27.850	26.753	150,030
2024-04-26	28.100	28.100	27.700	27.800	26.705	213,048
2024-04-25	28.150	28.700	27.900	28.100	26.993	380,200
2024-04-24	27.700	28.550	27.700	28.150	27.041	631,022
2024-04-23	29.400	29.400	27.650	27.950	26.849	2,402,100
2024-04-22	26.950	29.350	26.950	29.350	28.194	2,082,204
2024-04-19	27.750	28.100	26.400	26.700	25.648	289,004
2024-04-18	27.150	28.250	26.700	27.450	26.369	334,000
2024-04-17	26.350	27.200	26.350	27.050	25.985	121,000
2024-04-16	27.100	27.100	26.150	26.350	25.312	224,000
2024-04-15	27.700	27.700	27.200	27.200	26.129	135,002
2024-04-12	27.800	27.800	27.300	27.350	26.273	140,020
2024-04-11	28.250	28.250	27.400	27.500	26.417	188,015
2024-04-10	28.100	28.450	28.100	28.200	27.089	60,007
2024-04-09	27.900	28.250	27.900	28.100	26.993	181,003
2024-04-08	28.500	28.650	28.000	28.100	26.993	137,273
2024-04-03	29.200	29.200	28.500	28.650	27.522	211,009
2024-04-02	28.750	28.750	28.000	28.600	27.473	186,007
2024-04-01	28.050	28.600	28.050	28.550	27.425	226,000
2024-03-29	28.250	28.900	28.100	28.300	27.185	223,000
2024-03-28	28.000	28.250	27.800	27.950	26.849	141,103
2024-03-27	27.400	27.900	27.400	27.800	26.705	229,004
2024-03-26	28.000	28.000	27.350	27.400	26.321	217,001
2024-03-25	27.350	28.000	27.350	28.000	26.897	238,120
2024-03-22	27.500	27.500	27.150	27.350	26.273	142,001
2024-03-21	27.400	28.000	27.300	27.400	26.321	226,105
2024-03-20	27.900	27.950	27.250	27.400	26.321	181,172
2024-03-19	28.400	28.400	27.800	27.850	26.753	147,212
2024-03-18	28.500	28.500	27.800	27.900	26.801	293,093
2024-03-15	28.950	28.950	28.450	28.500	27.377	183,062
2024-03-14	28.900	29.000	28.500	28.600	27.473	131,055
2024-03-13	29.250	29.250	28.500	28.900	27.762	425,224
2024-03-12	29.150	29.450	29.100	29.300	28.146	296,004
2024-03-11	28.650	29.350	28.650	29.250	28.098	194,013
2024-03-08	29.850	29.850	29.000	29.000	27.858	460,064
2024-03-07	30.350	30.350	29.600	29.850	28.674	295,210
2024-03-06	29.800	30.400	29.800	30.100	28.914	283,208
2024-03-05	30.000	30.000	29.700	29.750	28.578	229,004
2024-03-04	30.300	30.300	29.700	29.900	28.722	435,017
2024-03-01	30.600	30.600	30.150	30.300	29.107	372,011
2024-02-29	31.500	32.400	30.550	30.750	29.539	1,595,006
2024-02-27	30.600	30.750	30.000	30.200	29.010	452,002
2024-02-26	29.900	31.800	29.600	30.550	29.347	1,260,014
2024-02-23	30.150	30.450	29.900	29.900	28.722	534,500
2024-02-22	30.900	30.900	30.200	30.300	29.107	515,060
2024-02-21	30.800	31.250	30.500	30.600	29.395	445,010
2024-02-20	31.200	31.400	30.800	30.800	29.587	384,005
2024-02-19	31.500	32.100	30.950	31.000	29.779	533,038
2024-02-16	30.900	31.600	30.900	31.150	29.923	441,005
2024-02-15	32.050	32.400	30.650	30.900	29.683	701,109
2024-02-05	32.200	32.400	31.200	32.100	30.836	731,001
2024-02-02	32.350	32.800	31.950	32.050	30.788	903,129
2024-02-01	34.200	35.350	32.200	32.500	31.220	7,403,418
2024-01-31	30.900	33.300	30.850	33.300	31.988	3,526,108
2024-01-30	31.100	31.150	30.200	30.300	29.107	606,544

← NewerPage 11 of 21 · 1,221 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.