Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	26.950	26.950	26.700	26.800	25.744	86,322
2023-08-07	27.100	27.100	26.650	26.700	25.648	92,063
2023-08-04	27.000	27.000	26.650	26.850	25.792	78,105
2023-08-02	27.100	27.100	26.650	26.700	25.648	100,010
2023-08-01	26.750	27.100	26.750	26.800	25.744	54,106
2023-07-31	27.300	27.300	26.850	26.850	25.792	107,750
2023-07-28	27.200	27.200	26.800	27.100	26.033	137,001
2023-07-27	27.200	27.500	27.100	27.100	26.033	118,058
2023-07-26	26.900	27.350	26.800	27.250	26.177	194,021
2023-07-25	26.700	26.800	26.600	26.700	25.648	75,050
2023-07-24	27.000	27.000	26.600	26.650	25.600	156,048
2023-07-21	27.000	27.400	26.850	26.850	25.792	132,031
2023-07-20	27.450	27.450	27.000	27.000	25.937	116,164
2023-07-19	26.800	27.250	26.800	27.050	25.985	117,010
2023-07-18	27.100	27.300	26.850	26.950	25.888	103,000
2023-07-17	27.050	27.100	26.800	27.100	26.033	112,011
2023-07-14	27.200	27.200	26.750	26.950	25.888	107,005
2023-07-13	27.600	27.600	26.800	26.850	25.792	140,010
2023-07-12	27.400	27.400	27.000	27.000	25.937	134,057
2023-07-11	28.100	28.100	27.400	27.400	26.321	122,002
2023-07-10	27.550	27.550	27.400	27.550	26.465	97,002
2023-07-07	27.750	27.850	27.400	27.550	26.465	148,011
2023-07-06	28.050	28.200	27.700	27.750	26.657	157,011
2023-07-05	28.200	28.200	27.900	28.000	26.897	178,149
2023-07-04	28.550	28.550	28.100	28.100	26.993	212,010
2023-07-03	28.700	28.700	28.250	28.550	27.425	181,069
2023-06-30	28.700	28.850	28.250	28.500	27.377	160,000
2023-06-29	28.600	28.900	28.500	28.550	27.425	308,059
2023-06-28	28.850	29.400	28.500	28.650	27.522	1,085,100
2023-06-27	28.150	29.200	28.000	28.350	27.233	744,240
2023-06-26	27.900	27.950	27.750	27.900	26.801	100,011
2023-06-21	27.850	27.900	27.700	27.700	26.609	108,269
2023-06-20	28.100	28.100	27.750	27.900	26.801	82,041
2023-06-19	27.800	27.900	27.650	27.850	26.753	121,010
2023-06-16	27.800	27.900	27.750	27.800	26.705	100,001
2023-06-15	28.000	28.000	27.750	27.750	26.657	79,005
2023-06-14	27.950	27.950	27.700	27.700	26.609	90,000
2023-06-13	27.850	27.950	27.650	27.750	26.657	129,010
2023-06-12	28.000	28.250	27.850	27.850	26.753	173,001
2023-06-09	28.300	28.400	27.850	27.850	26.753	176,020
2023-06-08	28.400	28.450	28.050	28.100	26.993	195,160
2023-06-07	28.250	28.400	28.050	28.200	27.089	126,001
2023-06-06	28.450	28.500	28.050	28.100	26.993	166,023
2023-06-05	28.450	28.850	28.350	28.400	27.281	204,010
2023-06-02	29.000	29.000	28.450	28.650	27.522	325,012
2023-06-01	28.500	29.100	28.500	28.850	27.714	613,046
2023-05-31	28.300	28.900	28.250	28.500	27.377	260,081
2023-05-30	28.400	28.400	28.050	28.150	27.041	188,000
2023-05-29	27.750	28.650	27.750	28.400	27.281	312,046
2023-05-26	28.350	28.350	27.750	27.850	26.753	290,002
2023-05-25	28.850	29.200	28.050	28.350	27.233	622,003
2023-05-24	27.750	29.600	27.700	28.600	27.473	1,667,550
2023-05-23	27.700	27.800	27.300	27.650	26.561	230,171
2023-05-22	27.850	27.850	27.350	27.400	26.321	128,800
2023-05-19	27.050	27.550	27.000	27.500	26.417	169,000
2023-05-18	27.400	27.400	26.750	27.050	25.985	115,001
2023-05-17	27.200	27.200	27.000	27.150	26.081	91,001
2023-05-16	26.900	27.400	26.850	27.000	25.937	63,010
2023-05-15	26.700	26.900	26.700	26.750	25.696	45,000
2023-05-12	26.900	26.900	26.700	26.700	25.648	74,060

← NewerPage 14 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.