Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	25.350	25.650	25.300	25.400	24.824	37,656
2026-04-27	25.700	25.800	25.250	25.350	24.775	147,051
2026-04-24	25.600	26.000	25.600	25.700	25.117	60,021
2026-04-23	26.000	26.500	25.500	25.600	25.019	184,033
2026-04-22	25.950	26.000	25.900	26.000	25.410	90,003
2026-04-21	25.900	26.000	25.700	25.900	25.313	72,061
2026-04-20	25.900	26.100	25.900	25.900	25.313	89,001
2026-04-17	26.300	26.300	26.100	26.100	25.508	49,000
2026-04-16	26.150	26.350	26.050	26.200	25.606	50,000
2026-04-15	26.200	26.200	25.250	26.150	25.557	111,071
2026-04-14	26.000	26.050	25.900	26.050	25.459	141,002
2026-04-13	25.850	26.000	25.800	26.000	25.410	78,006
2026-04-10	26.000	26.000	25.700	25.850	25.264	106,001
2026-04-09	26.350	26.350	25.500	25.900	25.313	135,007
2026-04-08	26.200	26.500	26.150	26.300	25.703	529,245
2026-04-07	26.150	26.400	26.150	26.250	25.655	52,014
2026-04-02	26.500	26.500	26.150	26.300	25.703	58,193
2026-04-01	26.550	26.550	26.250	26.450	25.850	79,005
2026-03-31	26.650	27.500	26.150	26.300	25.703	444,017
2026-03-30	26.550	26.550	25.200	26.100	25.508	131,040
2026-03-27	26.450	26.450	26.000	26.200	25.606	73,010
2026-03-26	26.250	26.400	26.200	26.200	25.606	66,005
2026-03-25	26.500	26.500	26.000	26.250	25.655	82,041
2026-03-24	26.500	26.850	26.000	26.100	25.508	142,003
2026-03-23	28.100	28.100	26.200	26.350	25.752	547,016
2026-03-20	26.050	26.300	26.000	26.000	25.410	195,003
2026-03-19	26.600	26.600	26.050	26.050	25.459	143,015
2026-03-18	26.600	26.600	26.300	26.500	25.899	136,006
2026-03-17	26.450	26.650	26.400	26.500	25.899	111,012
2026-03-16	26.350	26.600	26.250	26.400	25.801	61,017
2026-03-13	26.250	27.000	26.250	26.350	25.752	104,002
2026-03-12	26.350	26.450	26.200	26.350	25.752	91,000
2026-03-11	26.300	26.550	26.300	26.450	25.850	115,036
2026-03-10	26.150	26.350	26.100	26.250	25.655	130,000
2026-03-09	26.050	26.100	25.650	26.000	25.410	186,050
2026-03-06	27.000	27.000	26.550	26.750	26.143	100,100
2026-03-05	26.300	26.750	26.300	26.550	25.948	184,499
2026-03-04	27.150	27.150	26.050	26.100	25.508	551,010
2026-03-03	27.600	27.600	27.200	27.200	26.583	374,287
2026-03-02	27.650	27.750	27.200	27.600	26.974	210,000
2026-02-26	27.650	27.750	27.500	27.600	26.974	186,001
2026-02-25	27.400	27.700	27.400	27.700	27.072	377,201
2026-02-24	27.600	27.600	27.250	27.350	26.730	508,050
2026-02-23	27.500	27.700	27.400	27.600	26.974	396,020
2026-02-11	27.750	27.800	27.450	27.650	27.023	243,906
2026-02-10	27.500	27.750	27.450	27.500	26.876	165,010
2026-02-09	27.850	28.400	27.500	27.500	26.876	352,450
2026-02-06	28.150	28.150	27.400	27.700	27.072	311,072
2026-02-05	28.350	28.700	27.850	27.900	27.267	549,000
2026-02-04	28.200	28.350	28.000	28.200	27.560	358,057
2026-02-03	28.100	28.200	27.750	28.200	27.560	530,004
2026-02-02	29.750	30.350	27.950	28.200	27.560	3,487,000
2026-01-30	28.800	28.850	27.650	27.900	27.267	2,403,002
2026-01-29	32.950	33.000	30.100	30.100	29.417	4,443,010
2026-01-28	31.900	33.400	31.000	33.400	32.642	5,966,000
2026-01-27	28.900	30.400	28.550	30.400	29.710	2,139,001
2026-01-26	27.250	28.200	27.250	27.650	27.023	418,000
2026-01-23	27.500	27.500	27.100	27.200	26.583	102,000
2026-01-22	27.850	27.850	27.150	27.350	26.730	164,100
2026-01-21	27.300	27.350	27.050	27.200	26.583	181,001

← NewerPage 3 of 5 · 244 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.