Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	28.350	28.950	28.000	28.900	27.762	343,021
2022-11-02	28.200	28.750	27.850	28.400	27.281	529,001
2022-11-01	27.350	28.300	27.100	28.150	27.041	761,001
2022-10-31	26.600	27.150	26.450	26.900	25.840	239,004
2022-10-28	27.300	27.650	26.450	26.450	25.408	487,070
2022-10-27	27.150	27.550	27.000	27.400	26.321	358,102
2022-10-26	26.550	27.050	26.450	26.850	25.792	336,001
2022-10-25	26.800	26.800	26.200	26.400	25.360	273,032
2022-10-24	26.150	27.000	26.150	26.800	25.744	368,043
2022-10-21	26.500	26.700	25.850	25.900	24.880	323,316
2022-10-20	27.150	27.150	25.650	26.200	25.168	560,000
2022-10-19	27.400	27.500	26.950	27.000	25.937	327,000
2022-10-18	27.250	27.650	26.700	27.050	25.985	351,048
2022-10-17	26.550	27.550	25.650	26.950	25.888	743,000
2022-10-14	26.450	27.250	26.300	26.900	25.840	617,120
2022-10-13	28.000	28.000	25.800	25.850	24.832	819,397
2022-10-12	28.100	28.150	27.550	27.700	26.609	369,044
2022-10-11	28.750	28.750	27.600	28.000	26.897	492,013
2022-10-07	29.300	29.300	28.800	28.800	27.666	382,000
2022-10-06	30.000	30.050	29.200	29.350	28.194	681,201
2022-10-05	29.900	30.000	28.950	29.100	27.954	862,001
2022-10-04	29.150	29.700	28.950	29.300	28.146	643,002
2022-10-03	28.500	29.100	28.100	28.800	27.666	618,010
2022-09-30	28.300	28.750	27.250	28.700	27.570	642,000
2022-09-29	28.500	29.200	28.500	28.900	27.762	648,142
2022-09-28	29.250	29.600	28.200	28.200	27.089	960,031
2022-09-27	28.550	30.000	27.850	30.000	28.818	1,443,100
2022-09-26	29.900	29.900	28.150	28.300	27.185	1,416,201
2022-09-23	31.100	31.600	29.450	29.850	28.674	2,292,102
2022-09-22	32.000	33.000	31.350	31.350	30.115	2,286,211
2022-09-21	33.700	33.850	31.800	31.950	30.692	1,672,001
2022-09-20	34.000	34.500	33.500	33.750	32.421	866,000
2022-09-19	35.050	35.250	33.350	33.800	32.469	1,671,001
2022-09-16	36.600	36.800	35.750	35.750	34.342	2,129,580
2022-09-15	36.050	37.500	35.150	37.050	35.591	4,833,208
2022-09-14	35.700	37.600	35.000	35.700	34.294	6,628,120
2022-09-13	35.700	35.750	34.550	34.600	33.237	1,188,000
2022-09-12	35.600	35.700	34.550	35.400	34.006	1,549,000
2022-09-08	34.900	36.000	34.650	35.950	34.534	1,982,230
2022-09-07	35.600	36.250	34.100	34.500	33.141	1,560,001
2022-09-06	37.000	37.000	34.600	34.850	33.477	2,472,233
2022-09-05	38.600	38.700	36.600	37.700	35.879	2,015,050
2022-09-02	39.750	40.350	37.600	37.800	35.974	3,646,336
2022-09-01	39.400	41.600	38.000	39.000	37.116	8,499,371
2022-08-31	35.700	38.600	35.700	38.600	36.735	2,666,000
2022-08-30	34.900	35.800	34.600	35.100	33.404	1,323,083
2022-08-29	33.550	34.500	33.400	34.300	32.643	883,000
2022-08-26	35.550	35.900	34.400	34.500	32.833	1,819,028
2022-08-25	34.700	36.500	34.350	35.550	33.833	2,644,955
2022-08-24	33.350	34.200	33.350	34.200	32.548	975,006
2022-08-23	34.300	35.200	33.200	33.350	31.739	1,718,703
2022-08-22	36.000	36.450	34.150	34.900	33.214	2,080,000
2022-08-19	33.500	35.100	33.500	34.950	33.262	2,397,553
2022-08-18	32.800	34.250	32.350	33.300	31.691	2,304,369
2022-08-17	33.750	33.750	32.350	32.800	31.216	1,511,002
2022-08-16	32.000	34.250	32.000	33.750	32.120	2,447,216
2022-08-15	30.950	32.250	30.700	31.950	30.407	1,301,500
2022-08-12	29.400	31.500	29.400	31.000	29.502	1,770,124
2022-08-11	29.500	29.500	29.150	29.350	27.932	369,000
2022-08-10	29.600	29.800	29.000	29.100	27.694	534,005

← NewerPage 17 of 21 · 1,221 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.