Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-03	22.800	22.950	22.800	22.850	21.950	65,001
2023-11-02	22.750	22.950	22.750	22.800	21.902	78,011
2023-11-01	23.300	23.400	22.800	22.800	21.902	68,000
2023-10-31	23.300	23.450	23.100	23.100	22.190	79,056
2023-10-30	23.500	23.500	23.400	23.450	22.526	44,012
2023-10-27	23.500	23.550	23.400	23.500	22.574	68,033
2023-10-26	23.600	23.600	23.500	23.500	22.574	37,008
2023-10-25	24.200	24.200	23.500	23.850	22.911	136,009
2023-10-24	23.750	23.750	23.500	23.550	22.622	116,005
2023-10-23	23.850	23.950	23.700	23.850	22.911	70,100
2023-10-20	24.150	24.150	23.750	23.850	22.911	56,110
2023-10-19	24.150	24.150	23.950	24.150	23.199	31,055
2023-10-18	24.100	24.150	23.900	24.050	23.103	79,233
2023-10-17	24.250	24.250	24.000	24.000	23.055	57,010
2023-10-16	24.300	24.300	24.000	24.250	23.295	33,005
2023-10-13	24.400	24.950	24.150	24.350	23.391	53,000
2023-10-12	24.300	24.400	24.300	24.400	23.439	25,000
2023-10-11	24.750	24.750	23.850	24.100	23.151	101,000
2023-10-06	24.700	24.800	24.550	24.750	23.775	37,021
2023-10-05	25.700	25.700	24.850	24.850	23.871	141,000
2023-10-04	25.300	25.500	24.850	25.050	24.063	85,000
2023-10-03	25.250	25.900	25.200	25.200	24.207	74,008
2023-10-02	25.000	26.000	24.850	25.400	24.400	346,000
2023-09-28	24.500	24.600	24.350	24.400	23.439	59,000
2023-09-27	24.900	24.900	24.250	24.350	23.391	78,000
2023-09-26	25.200	25.250	24.900	24.900	23.919	130,001
2023-09-25	25.150	25.150	24.900	25.000	24.015	68,020
2023-09-22	25.100	25.150	24.750	25.000	24.015	102,000
2023-09-21	24.850	25.250	24.850	24.900	23.919	135,003
2023-09-20	24.450	24.900	24.450	24.800	23.823	149,010
2023-09-19	24.450	24.500	24.300	24.300	23.343	50,107
2023-09-18	24.200	24.500	24.050	24.200	23.247	202,120
2023-09-15	24.700	24.700	24.000	24.200	23.247	139,011
2023-09-14	24.750	24.800	24.600	24.700	23.727	76,093
2023-09-13	25.200	25.200	24.700	24.800	23.823	22,121
2023-09-12	25.000	25.000	24.750	24.850	23.871	43,010
2023-09-11	24.800	25.300	24.800	24.950	23.967	66,005
2023-09-08	25.000	25.100	24.800	24.800	23.823	81,000
2023-09-07	25.000	25.000	24.800	25.000	24.015	63,044
2023-09-06	25.300	25.300	25.000	25.000	24.015	49,120
2023-09-05	25.250	25.800	25.000	25.300	24.303	106,011
2023-09-04	25.400	25.400	25.000	25.050	24.063	72,000
2023-09-01	24.600	25.800	24.600	25.300	24.303	233,014
2023-08-31	24.200	24.700	24.200	24.600	23.631	63,230
2023-08-30	24.000	24.200	23.850	24.200	23.247	79,005
2023-08-29	24.100	24.100	23.750	23.800	22.863	92,010
2023-08-28	24.300	24.300	24.000	24.100	23.151	24,000
2023-08-25	24.300	24.500	24.200	24.300	23.343	62,000
2023-08-24	24.450	24.500	24.300	24.300	23.343	55,030
2023-08-23	24.850	24.850	24.400	24.400	23.439	73,001
2023-08-22	24.800	24.850	24.350	24.450	23.487	109,011
2023-08-21	24.900	25.400	24.700	24.800	23.823	73,011
2023-08-18	25.100	25.300	24.800	24.900	23.919	75,010
2023-08-17	24.500	25.600	24.500	25.250	24.255	63,410
2023-08-16	24.750	24.750	24.350	24.500	23.535	96,096
2023-08-15	24.600	24.800	24.350	24.750	23.775	131,010
2023-08-14	26.250	26.250	23.750	24.900	23.919	206,000
2023-08-11	26.500	26.500	26.000	26.250	25.216	47,005
2023-08-10	26.850	26.850	26.150	26.200	25.168	90,011
2023-08-09	26.800	26.900	26.600	26.600	25.552	91,062

← NewerPage 13 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.