Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	27.050	27.050	26.700	26.850	25.792	148,000
2023-05-10	27.200	27.300	27.000	27.250	26.177	128,000
2023-05-09	27.650	27.700	27.100	27.100	26.033	188,049
2023-05-08	27.900	27.900	27.400	27.400	26.321	131,102
2023-05-05	28.000	28.000	27.600	27.650	26.561	88,002
2023-05-04	27.700	27.800	27.550	27.650	26.561	108,000
2023-05-03	27.800	28.000	27.700	27.700	26.609	119,003
2023-05-02	28.100	28.200	27.750	27.750	26.657	124,120
2023-04-28	28.150	28.350	28.000	28.000	26.897	169,000
2023-04-27	28.100	28.850	27.650	28.000	26.897	534,005
2023-04-26	27.900	27.900	27.150	27.550	26.465	200,067
2023-04-25	28.350	28.500	27.500	27.800	26.705	178,004
2023-04-24	27.300	29.200	27.300	28.100	26.993	500,054
2023-04-21	27.750	27.900	27.200	27.300	26.225	237,005
2023-04-20	28.500	28.500	27.700	27.750	26.657	283,006
2023-04-19	28.400	28.900	28.400	28.750	27.618	312,346
2023-04-18	28.450	28.450	28.100	28.300	27.185	142,131
2023-04-17	28.200	28.500	28.150	28.450	27.329	108,110
2023-04-14	28.300	28.350	28.100	28.200	27.089	115,501
2023-04-13	28.400	28.500	28.150	28.300	27.185	157,022
2023-04-12	28.200	28.400	28.050	28.250	27.137	147,030
2023-04-11	28.300	28.300	27.950	28.100	26.993	118,086
2023-04-10	28.250	28.250	27.800	27.950	26.849	134,050
2023-04-07	28.250	28.250	27.750	28.000	26.897	131,046
2023-04-06	27.900	27.950	27.500	27.750	26.657	121,073
2023-03-31	27.550	27.700	27.450	27.700	26.609	132,032
2023-03-30	27.800	27.800	27.600	27.600	26.513	78,018
2023-03-29	27.600	28.000	27.400	27.750	26.657	104,065
2023-03-28	28.200	28.200	27.500	27.600	26.513	165,262
2023-03-27	28.350	28.400	28.150	28.150	27.041	132,037
2023-03-24	28.600	28.600	28.250	28.350	27.233	81,083
2023-03-23	28.500	28.500	28.200	28.300	27.185	85,009
2023-03-22	28.700	28.900	28.300	28.300	27.185	151,001
2023-03-21	28.000	28.500	28.000	28.400	27.281	177,069
2023-03-20	27.600	27.900	27.500	27.750	26.657	106,004
2023-03-17	27.250	27.750	27.250	27.600	26.513	142,081
2023-03-16	28.000	28.000	27.100	27.250	26.177	293,015
2023-03-15	28.600	28.600	28.050	28.050	26.945	111,004
2023-03-14	28.300	28.500	28.250	28.350	27.233	109,005
2023-03-13	28.350	28.950	27.600	28.300	27.185	368,034
2023-03-10	29.300	29.350	28.800	28.950	27.810	277,000
2023-03-09	29.900	30.000	29.500	29.500	28.338	202,008
2023-03-08	29.650	30.100	29.650	29.750	28.578	244,010
2023-03-07	29.500	29.850	29.500	29.850	28.674	319,016
2023-03-06	29.600	29.600	29.300	29.500	28.338	208,024
2023-03-03	29.500	29.700	29.450	29.550	28.386	182,104
2023-03-02	29.400	29.550	29.300	29.400	28.242	102,040
2023-03-01	29.100	29.700	29.100	29.350	28.194	159,097
2023-02-24	29.300	29.300	29.000	29.200	28.050	171,044
2023-02-23	29.200	29.500	29.100	29.200	28.050	192,008
2023-02-22	29.300	29.300	29.000	29.150	28.002	162,025
2023-02-21	29.250	29.500	29.250	29.300	28.146	100,012
2023-02-20	29.350	29.600	29.250	29.450	28.290	261,072
2023-02-17	29.200	29.200	29.000	29.200	28.050	147,024
2023-02-16	29.300	29.600	29.050	29.200	28.050	389,000
2023-02-15	29.850	29.850	29.300	29.300	28.146	148,029
2023-02-14	29.800	29.900	29.550	29.550	28.386	96,019
2023-02-13	30.000	30.250	29.300	29.800	28.626	357,007
2023-02-10	30.700	30.700	30.000	30.300	29.107	419,000
2023-02-09	29.800	30.800	29.750	30.800	29.587	1,062,000

← NewerPage 15 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.