Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	31.150	31.300	30.900	31.100	29.875	273,002
2024-01-26	31.250	31.500	30.300	30.900	29.683	467,600
2024-01-25	32.000	32.050	31.200	31.400	30.163	544,004
2024-01-24	32.450	32.800	31.950	32.000	30.740	603,001
2024-01-23	32.300	32.950	32.050	32.300	31.028	447,701
2024-01-22	31.850	32.800	31.850	32.250	30.980	687,003
2024-01-19	31.700	32.300	31.550	31.900	30.643	995,130
2024-01-18	32.550	33.300	31.650	32.100	30.836	1,163,300
2024-01-17	33.950	34.600	32.150	32.650	31.364	2,296,442
2024-01-16	33.400	35.600	33.300	33.600	32.277	2,329,180
2024-01-15	33.800	34.000	33.000	33.600	32.277	865,003
2024-01-12	33.700	34.400	33.700	33.950	32.613	872,509
2024-01-11	33.900	34.950	33.800	34.050	32.709	1,455,107
2024-01-10	35.250	35.900	33.650	34.800	33.429	4,113,911
2024-01-09	33.700	35.350	33.200	33.800	32.469	3,849,032
2024-01-08	32.900	34.500	32.150	34.350	32.997	4,304,032
2024-01-05	38.000	38.750	33.650	33.650	32.325	27,525,160
2024-01-04	35.200	37.000	35.050	37.000	35.543	10,468,352
2024-01-03	31.500	33.650	31.300	33.650	32.325	3,872,100
2024-01-02	31.200	31.600	30.550	30.600	29.395	607,000
2023-12-29	31.450	31.500	31.000	31.050	29.827	484,000
2023-12-28	32.000	32.000	31.400	31.400	30.163	539,100
2023-12-27	32.150	32.150	31.700	31.800	30.547	621,023
2023-12-26	31.900	32.900	31.250	31.800	30.547	2,336,002
2023-12-25	32.150	32.350	31.550	31.600	30.355	1,405,501
2023-12-22	33.100	33.100	31.900	32.100	30.836	4,080,620
2023-12-21	36.450	38.400	32.550	33.100	31.796	47,288,225
2023-12-20	34.500	35.300	33.800	35.300	33.910	16,407,201
2023-12-19	29.900	32.100	29.800	32.100	30.836	7,553,200
2023-12-18	29.300	30.900	29.200	29.200	28.050	3,332,023
2023-12-15	28.300	28.550	28.250	28.550	27.425	192,346
2023-12-14	28.800	28.800	28.300	28.400	27.281	201,201
2023-12-13	28.400	29.500	28.250	28.800	27.666	552,005
2023-12-12	29.100	29.100	28.250	28.250	27.137	471,200
2023-12-11	29.600	30.200	29.000	29.100	27.954	504,005
2023-12-08	29.400	29.500	29.000	29.100	27.954	357,604
2023-12-07	29.850	29.900	29.000	29.050	27.906	465,303
2023-12-06	29.250	30.150	29.250	29.500	28.338	848,021
2023-12-05	30.400	30.500	28.600	29.700	28.530	2,627,218
2023-12-04	30.550	31.200	30.000	30.900	29.683	3,476,618
2023-12-01	29.550	31.500	29.400	30.550	29.347	6,637,470
2023-11-30	30.150	31.250	29.600	29.750	28.578	6,573,002
2023-11-29	29.800	32.750	29.100	30.350	29.155	8,734,862
2023-11-28	29.700	30.700	29.000	30.350	29.155	10,046,300
2023-11-27	27.500	28.050	27.000	28.050	26.945	1,091,501
2023-11-24	24.800	25.800	24.800	25.500	24.496	478,012
2023-11-23	24.650	24.650	24.400	24.600	23.631	45,070
2023-11-22	24.450	24.800	24.450	24.700	23.727	91,001
2023-11-21	24.350	24.350	24.200	24.350	23.391	89,001
2023-11-20	24.850	24.850	24.200	24.250	23.295	99,002
2023-11-17	24.200	24.600	24.200	24.500	23.535	363,170
2023-11-16	23.750	23.900	23.550	23.900	22.959	85,010
2023-11-15	24.000	24.000	23.550	23.600	22.670	50,014
2023-11-14	23.250	23.550	23.200	23.500	22.574	92,020
2023-11-13	23.250	23.250	23.150	23.200	22.286	21,005
2023-11-10	23.250	23.300	23.000	23.250	22.334	67,005
2023-11-09	23.900	23.900	23.200	23.250	22.334	86,182
2023-11-08	24.250	24.250	23.700	23.800	22.863	92,020
2023-11-07	23.200	24.050	23.200	24.000	23.055	124,202
2023-11-06	23.450	23.450	23.000	23.200	22.286	155,024

← NewerPage 12 of 21 · 1,216 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.