Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	36.650	37.100	36.200	37.000	35.213	2,781,050
2022-02-15	37.400	38.250	36.600	36.650	34.880	4,292,840
2022-02-14	40.050	40.500	37.550	37.550	35.736	3,884,355
2022-02-11	41.000	42.950	40.600	41.150	39.162	10,027,145
2022-02-10	38.600	40.800	38.600	39.700	37.782	5,826,961
2022-02-09	38.500	39.750	38.350	39.150	37.259	4,621,176
2022-02-08	38.000	39.950	37.300	39.250	37.354	7,216,142
2022-02-07	41.100	41.900	39.200	39.250	37.354	6,222,650
2022-01-26	43.850	44.400	41.100	43.100	41.018	16,456,329
2022-01-25	48.400	49.650	45.200	45.200	43.016	18,874,916
2022-01-24	52.000	53.800	49.850	49.850	47.442	48,705,625
2022-01-21	46.300	49.950	46.000	49.800	47.394	30,601,031
2022-01-20	49.050	49.450	46.100	46.500	44.254	16,924,740
2022-01-19	49.000	50.400	48.250	48.800	46.443	27,200,163
2022-01-18	49.700	50.500	45.900	48.800	46.443	29,115,362
2022-01-17	48.000	51.300	47.650	47.700	45.396	39,263,839
2022-01-14	48.350	53.000	46.700	47.700	45.396	73,043,866
2022-01-13	46.000	48.300	44.950	48.300	45.967	29,239,501
2022-01-12	45.900	47.500	43.350	43.950	41.827	34,063,060
2022-01-11	48.400	48.500	45.000	45.000	42.826	18,287,173
2022-01-10	48.750	49.950	47.450	49.950	47.537	32,330,988
2022-01-07	42.650	45.450	42.250	45.450	43.254	33,973,143
2022-01-06	40.500	41.350	39.300	41.350	39.352	27,140,945
2022-01-05	40.200	42.600	37.400	37.600	35.784	29,888,660
2022-01-04	37.000	39.450	36.500	39.450	37.544	17,027,373
2022-01-03	35.000	36.500	34.800	35.900	34.166	7,928,393
2021-12-30	33.600	34.800	33.300	34.400	32.738	5,674,225
2021-12-29	32.750	33.550	32.500	33.000	31.406	1,272,039
2021-12-28	33.000	33.000	32.250	32.450	30.882	1,407,070
2021-12-27	34.000	34.800	33.200	33.350	31.739	3,875,300
2021-12-24	32.500	33.100	32.350	32.900	31.311	1,719,009
2021-12-23	32.000	33.250	32.000	32.450	30.882	1,966,260
2021-12-22	32.500	32.800	32.000	32.100	30.549	1,678,761
2021-12-21	33.100	34.700	32.500	32.500	30.930	7,530,050
2021-12-20	33.100	34.000	32.000	32.500	30.930	8,088,318
2021-12-17	34.000	35.200	33.500	35.200	33.500	13,666,030
2021-12-16	31.500	32.800	31.200	32.000	30.454	3,504,038
2021-12-15	31.450	31.950	30.650	31.250	29.740	2,202,080
2021-12-14	30.850	32.500	30.650	30.650	29.169	5,355,044
2021-12-13	30.600	31.150	29.850	30.300	28.836	3,132,091
2021-12-10	31.900	31.900	31.050	31.900	30.359	5,878,000
2021-12-09	29.600	30.050	29.000	29.000	27.599	1,446,170
2021-12-08	30.300	30.750	30.000	30.050	28.598	2,164,610
2021-12-07	31.150	32.500	30.200	31.350	29.836	3,700,305
2021-12-06	32.600	33.000	31.600	31.950	30.407	2,745,538
2021-12-03	32.500	33.600	31.500	33.200	31.596	5,228,105
2021-12-02	32.000	33.500	31.150	33.000	31.406	8,872,250
2021-12-01	32.700	33.000	30.200	30.600	29.122	5,661,321
2021-11-30	31.500	31.650	29.250	30.200	28.741	6,106,934
2021-11-29	32.500	32.500	32.500	32.500	30.930	1,173,000
2021-11-26	27.500	29.550	27.200	29.550	28.123	3,098,732
2021-11-25	26.950	27.000	26.500	26.900	25.601	318,000
2021-11-24	26.150	27.200	26.100	26.950	25.648	639,500
2021-11-23	26.500	26.750	26.100	26.100	24.839	353,000
2021-11-22	26.050	27.000	26.050	26.600	25.315	768,100
2021-11-19	25.800	26.700	25.600	26.050	24.792	637,000
2021-11-18	25.450	25.600	25.250	25.450	24.221	248,100
2021-11-17	26.250	26.600	25.250	25.450	24.221	845,035
2021-11-16	25.450	27.650	25.250	26.100	24.839	2,054,510
2021-11-15	25.000	25.400	25.000	25.250	24.030	301,025

← NewerPage 20 of 21 · 1,222 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.