Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	34.300	34.900	33.750	34.550	32.881	2,354,047
2022-05-13	33.950	34.800	33.100	34.300	32.643	3,903,599
2022-05-12	34.700	35.800	33.800	33.800	32.167	2,605,000
2022-05-11	37.000	37.650	35.600	35.650	33.928	2,770,652
2022-05-10	37.100	38.200	36.450	37.000	35.213	3,890,160
2022-05-09	40.200	40.750	37.300	37.850	36.022	4,182,644
2022-05-06	40.000	41.400	39.600	39.600	37.687	6,118,198
2022-05-05	40.750	41.400	40.100	40.300	38.353	4,479,104
2022-05-04	41.550	41.950	40.000	40.350	38.401	5,459,174
2022-05-03	43.250	43.750	41.200	41.550	39.543	4,312,600
2022-04-29	44.600	45.000	43.200	43.250	41.161	5,816,100
2022-04-28	44.700	46.500	44.450	44.750	42.588	12,445,879
2022-04-27	44.300	46.650	43.150	44.700	42.541	20,436,111
2022-04-26	50.900	51.500	44.900	44.900	42.731	33,552,311
2022-04-25	46.350	49.850	46.300	49.850	47.442	15,520,060
2022-04-22	43.550	47.400	43.500	45.350	43.159	21,171,035
2022-04-21	44.550	45.450	43.200	43.350	41.256	9,137,016
2022-04-20	43.100	45.700	42.050	44.950	42.779	15,008,291
2022-04-19	43.800	44.300	41.350	43.100	41.018	12,248,466
2022-04-18	45.450	47.200	43.550	43.550	41.446	13,910,005
2022-04-15	45.500	47.400	45.000	45.750	43.540	14,396,050
2022-04-14	44.900	47.400	44.000	44.650	42.493	14,596,105
2022-04-13	47.500	47.600	45.000	45.200	43.016	6,295,420
2022-04-12	48.150	49.900	45.850	45.850	43.635	11,420,857
2022-04-11	51.500	52.900	47.100	47.100	44.825	20,027,532
2022-04-08	50.500	52.000	49.100	49.100	46.728	34,967,745
2022-04-07	50.000	53.500	48.400	50.900	48.441	57,945,478
2022-04-06	51.200	52.000	49.100	49.100	46.728	29,884,583
2022-04-01	49.750	51.500	47.750	47.900	45.586	56,027,024
2022-03-31	44.450	48.200	44.400	48.050	45.729	43,739,283
2022-03-30	40.200	43.850	39.350	43.850	41.732	20,939,250
2022-03-29	39.050	42.300	38.000	39.900	37.973	22,414,425
2022-03-28	40.250	40.250	40.250	40.250	38.306	2,555,675
2022-03-25	37.100	40.050	36.500	36.600	34.832	23,168,527
2022-03-24	33.900	37.100	33.350	37.100	35.308	8,424,660
2022-03-23	34.050	34.200	33.400	33.750	32.120	1,066,050
2022-03-22	33.800	34.150	33.150	33.800	32.167	1,474,602
2022-03-21	33.600	34.300	32.650	33.850	32.215	2,221,674
2022-03-18	32.000	33.050	31.400	32.800	31.216	1,331,089
2022-03-17	31.600	32.200	31.100	32.000	30.454	1,237,101
2022-03-16	32.500	32.650	30.800	31.050	29.550	1,876,000
2022-03-15	34.200	35.200	31.450	31.700	30.169	5,895,031
2022-03-14	32.350	34.500	31.900	33.500	31.882	4,411,060
2022-03-11	32.700	32.750	31.750	31.850	30.311	618,274
2022-03-10	32.600	32.900	31.850	32.700	31.120	829,000
2022-03-09	31.300	32.500	31.100	32.150	30.597	1,162,056
2022-03-08	30.600	31.750	30.400	30.950	29.455	1,217,000
2022-03-07	32.100	32.350	31.200	31.700	30.169	1,159,200
2022-03-04	33.300	33.700	32.600	32.700	31.120	1,313,234
2022-03-03	33.350	33.600	32.800	33.250	31.644	839,105
2022-03-02	33.400	34.000	32.850	33.200	31.596	949,014
2022-03-01	33.700	34.000	32.400	34.000	32.358	1,807,150
2022-02-25	32.400	33.400	32.050	33.300	31.691	2,062,000
2022-02-24	34.700	35.000	32.100	32.150	30.597	3,547,067
2022-02-23	33.700	34.300	33.150	34.300	32.643	1,900,255
2022-02-22	35.300	35.350	33.400	33.900	32.262	2,711,191
2022-02-21	35.350	35.800	34.550	34.750	33.071	2,879,300
2022-02-18	36.550	37.850	36.250	36.300	34.546	5,771,000
2022-02-17	37.500	37.500	35.650	36.300	34.546	3,320,350
2022-02-16	36.650	37.100	36.200	37.000	35.213	2,781,050

← NewerPage 19 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.