Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	28.000	29.600	27.450	27.600	26.974	3,098,546
2026-07-22	27.000	28.050	27.000	27.000	26.388	996,100
2026-07-21	26.500	26.650	26.350	26.600	25.997	81,000
2026-07-20	26.650	27.550	26.250	26.400	25.801	332,001
2026-07-17	26.600	26.850	26.300	26.350	25.752	442,300
2026-07-16	26.500	26.700	26.300	26.500	25.899	217,101
2026-07-15	26.200	26.700	26.000	26.400	25.801	200,160
2026-07-14	25.850	25.950	25.400	25.950	25.361	185,001
2026-07-13	27.000	27.000	25.850	25.950	25.361	534,001
2026-07-10	27.000	27.000	27.000	27.000	26.388	0
2026-07-09	26.900	27.200	26.650	27.000	26.388	406,048
2026-07-08	26.400	26.750	26.300	26.700	26.094	170,003
2026-07-07	26.700	26.700	26.300	26.450	25.850	107,000
2026-07-06	26.800	26.800	26.350	26.600	25.997	125,001
2026-07-03	26.500	27.000	26.500	26.750	26.143	275,020
2026-07-02	26.550	26.550	26.300	26.500	25.899	100,003
2026-07-01	26.150	26.400	26.150	26.300	25.703	67,556
2026-06-30	26.300	26.450	26.100	26.450	25.850	130,001
2026-06-29	26.100	26.400	26.050	26.300	25.703	73,001
2026-06-26	26.300	26.400	26.000	26.000	25.410	169,000
2026-06-25	26.200	26.250	26.050	26.100	25.508	75,204
2026-06-24	26.300	26.450	26.050	26.200	25.606	129,001
2026-06-23	26.250	26.550	26.050	26.300	25.703	167,003
2026-06-22	26.300	26.350	26.100	26.300	25.703	94,001
2026-06-18	26.150	26.400	26.150	26.300	25.703	55,000
2026-06-17	26.250	26.400	26.150	26.250	25.655	147,200
2026-06-16	26.300	26.450	26.150	26.250	25.655	62,000
2026-06-15	26.500	26.700	26.300	26.450	25.850	149,002
2026-06-12	26.200	26.500	26.200	26.350	25.752	110,001
2026-06-11	26.350	26.500	25.950	26.250	25.655	144,002
2026-06-10	26.450	26.550	26.250	26.300	25.703	118,007
2026-06-09	26.000	26.450	26.000	26.400	25.801	119,001
2026-06-08	25.200	26.450	25.200	26.200	25.606	195,001
2026-06-05	27.000	27.500	26.350	26.500	25.899	306,003
2026-06-04	26.700	27.400	26.300	26.900	26.290	511,125
2026-06-03	26.100	26.500	26.050	26.500	25.899	201,052
2026-06-02	26.450	26.450	26.100	26.200	25.606	240,000
2026-06-01	26.350	26.600	26.250	26.450	25.850	266,000
2026-05-29	26.750	26.750	26.350	26.350	25.752	170,003
2026-05-28	26.400	26.800	26.300	26.600	25.997	358,002
2026-05-27	26.750	27.000	26.350	26.400	25.801	231,001
2026-05-26	26.200	26.400	26.100	26.400	25.801	111,043
2026-05-25	26.600	26.800	26.300	26.400	25.801	196,001
2026-05-22	26.850	26.900	26.050	26.550	25.948	370,003
2026-05-21	26.750	26.750	26.300	26.600	25.997	264,000
2026-05-20	27.600	27.700	26.500	26.700	26.094	345,175
2026-05-19	27.100	27.750	26.700	27.150	26.534	1,005,263
2026-05-18	27.050	28.000	26.500	26.500	25.899	643,008
2026-05-15	26.100	26.350	25.800	26.150	25.557	156,004
2026-05-14	26.250	26.650	26.100	26.300	25.703	119,001
2026-05-13	26.800	26.800	26.100	26.150	25.557	155,000
2026-05-12	26.950	26.950	26.500	26.600	25.997	207,001
2026-05-11	27.100	27.900	26.600	26.750	26.143	677,513
2026-05-08	26.900	27.650	26.500	26.500	25.899	743,002
2026-05-07	26.400	26.400	25.800	26.400	25.801	150,006
2026-05-06	27.000	27.000	26.000	26.250	25.655	201,615
2026-05-05	27.000	27.400	26.350	26.400	25.801	409,022
2026-05-04	26.500	26.600	26.000	26.350	25.752	310,001
2026-04-30	26.250	26.250	25.800	25.800	25.215	73,030
2026-04-29	25.550	26.300	25.450	26.050	25.459	179,500

← NewerPage 2 of 21 · 1,220 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.