Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	29.950	29.950	29.650	29.750	28.578	132,017
2023-02-07	30.200	30.300	29.850	29.950	28.770	163,013
2023-02-06	29.650	29.900	29.650	29.800	28.626	116,007
2023-02-03	30.000	30.000	29.600	29.650	28.482	301,005
2023-02-02	29.800	30.300	29.550	30.200	29.010	382,104
2023-02-01	29.450	29.600	29.150	29.500	28.338	246,041
2023-01-31	29.400	29.700	29.200	29.300	28.146	350,002
2023-01-30	29.350	29.400	28.800	29.200	28.050	339,225
2023-01-17	29.800	29.800	29.200	29.200	28.050	262,097
2023-01-16	29.950	29.950	29.300	29.550	28.386	326,302
2023-01-13	30.050	30.200	29.850	29.850	28.674	222,050
2023-01-12	30.550	30.550	30.000	30.050	28.866	307,060
2023-01-11	30.400	30.650	30.200	30.550	29.347	213,001
2023-01-10	30.800	31.150	30.300	30.300	29.107	487,020
2023-01-09	31.450	31.600	30.600	30.800	29.587	637,152
2023-01-06	31.850	31.950	31.450	31.450	30.211	268,060
2023-01-05	31.750	32.300	31.700	31.850	30.595	430,001
2023-01-04	32.100	32.350	31.550	31.550	30.307	451,227
2023-01-03	33.000	33.200	32.000	32.000	30.740	847,010
2022-12-30	32.500	32.900	32.150	32.700	31.412	810,000
2022-12-29	32.000	32.900	32.000	32.600	31.316	1,697,000
2022-12-28	32.600	32.750	31.650	31.800	30.547	654,052
2022-12-27	32.300	32.500	31.700	32.100	30.836	682,201
2022-12-26	32.200	33.000	31.900	32.300	31.028	2,378,563
2022-12-23	31.800	33.400	31.750	31.850	30.595	3,010,000
2022-12-22	31.300	31.800	31.050	31.600	30.355	914,002
2022-12-21	32.500	32.500	30.500	31.850	30.595	2,518,000
2022-12-20	30.850	33.400	30.850	31.400	30.163	8,218,009
2022-12-19	30.500	33.050	30.500	30.700	29.491	3,185,203
2022-12-16	30.600	30.800	30.200	30.450	29.251	244,061
2022-12-15	32.000	32.000	31.100	31.100	29.875	389,001
2022-12-14	31.100	31.650	30.750	31.600	30.355	516,220
2022-12-13	30.850	32.450	30.700	31.100	29.875	1,097,001
2022-12-12	31.150	31.550	30.350	30.550	29.347	370,101
2022-12-09	30.000	31.500	30.000	31.050	29.827	728,001
2022-12-08	30.100	30.450	29.700	30.100	28.914	179,355
2022-12-07	30.550	30.900	29.800	30.100	28.914	334,002
2022-12-06	31.450	31.850	30.450	30.550	29.347	619,050
2022-12-05	31.050	31.650	31.000	31.150	29.923	396,003
2022-12-02	30.700	31.500	30.700	31.000	29.779	556,030
2022-12-01	30.850	31.000	30.300	30.700	29.491	475,001
2022-11-30	30.300	31.200	30.000	30.700	29.491	1,055,030
2022-11-29	29.000	30.350	28.700	29.750	28.578	893,103
2022-11-28	29.500	30.100	29.100	29.200	28.050	1,027,001
2022-11-25	30.800	31.150	28.950	28.950	27.810	1,075,175
2022-11-24	29.200	30.400	28.750	30.000	28.818	807,150
2022-11-23	29.200	29.300	28.800	29.100	27.954	171,056
2022-11-22	29.700	29.700	28.850	28.900	27.762	209,200
2022-11-21	29.350	29.950	28.800	29.500	28.338	331,020
2022-11-18	29.700	30.050	29.000	29.250	28.098	251,030
2022-11-17	29.100	30.100	29.100	29.650	28.482	443,002
2022-11-16	29.050	29.600	29.050	29.100	27.954	268,544
2022-11-15	29.450	29.750	28.750	29.050	27.906	368,098
2022-11-14	28.850	29.650	28.600	29.450	28.290	510,108
2022-11-11	29.000	29.000	28.400	28.850	27.714	363,100
2022-11-10	29.350	29.800	28.150	28.300	27.185	450,001
2022-11-09	29.550	29.550	29.000	29.050	27.906	363,001
2022-11-08	28.500	29.450	28.500	28.650	27.522	417,001
2022-11-07	29.000	29.150	28.300	28.300	27.185	242,010
2022-11-04	29.100	29.100	28.600	28.650	27.522	202,015

← NewerPage 16 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.