Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	29.050	30.300	29.050	29.600	28.170	663,002
2022-08-08	29.400	29.500	28.750	28.850	27.456	337,145
2022-08-05	28.800	29.650	28.800	29.300	27.885	339,000
2022-08-04	28.900	29.200	28.050	28.650	27.266	404,021
2022-08-03	29.650	30.000	28.900	29.100	27.694	560,101
2022-08-02	30.550	30.550	29.500	29.650	28.218	463,170
2022-08-01	30.900	31.200	30.450	30.600	29.122	466,043
2022-07-29	30.700	31.200	30.150	30.800	29.312	692,242
2022-07-28	30.200	31.000	30.000	30.500	29.027	737,650
2022-07-27	28.900	31.200	28.900	30.650	29.169	1,232,137
2022-07-26	29.600	30.200	29.050	29.100	27.694	607,676
2022-07-25	30.700	31.600	29.000	29.450	28.027	2,021,052
2022-07-22	29.600	30.800	29.400	30.650	29.169	1,296,018
2022-07-21	29.350	29.650	28.900	29.300	27.885	350,000
2022-07-20	29.000	29.600	29.000	29.250	27.837	504,070
2022-07-19	29.400	29.750	28.700	28.750	27.361	591,006
2022-07-18	28.300	29.050	28.150	29.000	27.599	819,010
2022-07-15	28.350	28.350	27.550	27.900	26.552	391,002
2022-07-14	28.300	28.450	27.300	28.300	26.933	530,004
2022-07-13	27.100	28.900	27.100	28.050	26.695	753,020
2022-07-12	28.400	28.700	26.750	26.750	25.458	717,125
2022-07-11	28.400	29.100	28.050	29.000	27.599	426,422
2022-07-08	29.000	29.000	28.100	28.650	27.266	503,002
2022-07-07	28.100	28.550	27.450	28.250	26.885	784,001
2022-07-06	27.800	28.250	27.450	27.450	26.124	447,103
2022-07-05	27.800	28.450	27.500	27.900	26.552	821,121
2022-07-04	27.050	29.250	26.450	28.100	26.743	1,529,400
2022-07-01	27.450	28.050	26.650	27.000	25.696	1,233,800
2022-06-30	28.500	29.350	27.400	27.450	26.124	1,460,014
2022-06-29	29.150	29.150	27.750	28.300	26.933	1,321,010
2022-06-28	30.000	30.150	28.650	29.250	27.837	720,466
2022-06-27	30.000	30.100	29.200	29.950	28.503	995,045
2022-06-24	29.400	29.400	28.500	29.000	27.599	751,100
2022-06-23	28.650	29.700	28.600	28.800	27.409	998,113
2022-06-22	30.700	30.700	28.600	28.600	27.218	983,064
2022-06-21	29.200	30.700	29.000	30.400	28.931	1,150,101
2022-06-20	30.000	30.500	28.800	28.850	27.456	1,044,010
2022-06-17	30.850	30.850	29.900	30.000	28.551	965,000
2022-06-16	32.600	33.000	30.650	30.850	29.360	1,835,215
2022-06-15	31.550	32.950	31.100	32.550	30.978	1,806,456
2022-06-14	32.050	32.450	30.800	31.400	29.883	1,532,193
2022-06-13	33.150	33.150	31.800	32.050	30.502	929,200
2022-06-10	33.950	34.000	33.450	33.500	31.882	604,011
2022-06-09	33.800	34.450	33.750	34.200	32.548	883,165
2022-06-08	33.750	34.050	33.450	33.550	31.929	525,016
2022-06-07	34.700	34.700	33.650	33.700	32.072	679,302
2022-06-06	34.100	34.500	33.650	34.500	32.833	658,200
2022-06-02	35.000	35.100	34.100	34.100	32.453	898,800
2022-06-01	35.000	35.350	34.750	34.850	33.166	501,045
2022-05-31	35.900	35.900	34.650	35.100	33.404	1,219,015
2022-05-30	35.400	35.900	34.800	35.900	34.166	1,060,125
2022-05-27	35.500	35.700	35.150	35.200	33.500	1,010,001
2022-05-26	35.350	36.100	34.900	35.450	33.738	1,373,346
2022-05-25	35.100	35.500	34.700	35.500	33.785	1,056,001
2022-05-24	36.100	36.400	34.800	34.800	33.119	1,903,002
2022-05-23	36.000	36.400	35.600	36.100	34.356	2,827,157
2022-05-20	34.950	35.750	34.600	35.750	34.023	3,440,172
2022-05-19	34.400	36.850	34.400	34.600	32.929	9,443,200
2022-05-18	34.200	35.200	33.850	34.400	32.738	1,846,650
2022-05-17	34.550	34.800	33.800	34.100	32.453	1,449,101

← NewerPage 18 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.