Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.600	27.750	27.300	27.300	26.681	203,000
2026-01-19	28.000	28.000	27.400	27.500	26.876	443,003
2026-01-16	27.950	28.000	27.650	27.950	27.316	175,102
2026-01-15	28.050	28.250	27.850	27.950	27.316	84,002
2026-01-14	28.000	28.100	27.650	28.050	27.414	158,000
2026-01-13	28.300	28.300	27.700	27.850	27.218	165,034
2026-01-12	27.800	28.350	27.700	28.100	27.463	195,001
2026-01-09	27.950	28.200	27.650	27.850	27.218	173,040
2026-01-08	28.000	28.000	27.550	27.650	27.023	99,001
2026-01-07	27.400	27.800	27.000	27.800	27.169	384,002
2026-01-06	27.550	27.550	27.200	27.200	26.583	429,049
2026-01-05	28.200	28.200	27.650	27.700	27.072	171,002
2026-01-02	27.850	28.250	27.300	28.100	27.463	263,001
2025-12-31	28.200	28.200	28.000	28.000	27.365	103,000
2025-12-30	28.100	28.300	28.000	28.100	27.463	125,020
2025-12-29	28.500	28.550	28.200	28.200	27.560	81,002
2025-12-26	28.650	28.650	28.300	28.350	27.707	132,016
2025-12-24	28.700	28.700	28.350	28.450	27.805	157,480
2025-12-23	28.650	28.800	28.500	28.500	27.854	76,070
2025-12-22	28.800	28.800	28.550	28.600	27.951	82,000
2025-12-19	28.500	28.750	28.500	28.650	28.000	59,000
2025-12-18	28.600	28.600	28.500	28.550	27.902	39,004
2025-12-17	28.500	28.950	28.450	28.600	27.951	148,001
2025-12-16	28.650	28.750	28.300	28.450	27.805	183,001
2025-12-15	28.850	29.200	28.550	28.800	28.147	93,001
2025-12-12	29.450	29.500	28.850	28.850	28.196	104,006
2025-12-11	29.000	29.300	28.800	29.300	28.635	31,005
2025-12-10	29.000	29.350	28.950	29.100	28.440	143,004
2025-12-09	28.550	28.950	28.500	28.900	28.244	73,021
2025-12-08	28.950	28.950	28.600	28.700	28.049	139,002
2025-12-05	29.100	29.150	28.950	28.950	28.293	70,000
2025-12-04	29.050	29.200	29.000	29.000	28.342	72,000
2025-12-03	29.300	29.300	28.850	29.050	28.391	71,081
2025-12-02	29.300	29.300	29.000	29.150	28.489	134,000
2025-12-01	29.200	29.900	29.150	29.300	28.635	168,000
2025-11-28	28.800	29.100	28.800	28.950	28.293	93,000
2025-11-27	29.000	29.250	28.800	29.050	28.391	128,004
2025-11-26	29.100	29.100	28.700	29.000	28.342	91,000
2025-11-25	28.950	28.950	28.550	28.750	28.098	77,060
2025-11-24	28.400	29.150	28.250	29.000	28.342	411,016
2025-11-21	28.850	29.200	28.250	28.250	27.609	225,035
2025-11-20	28.700	28.850	28.500	28.650	28.000	88,001
2025-11-19	28.700	28.950	28.600	28.650	28.000	108,030
2025-11-18	28.800	28.950	28.400	28.600	27.951	188,001
2025-11-17	28.850	28.900	28.300	28.500	27.854	218,001
2025-11-14	28.550	29.350	28.550	29.000	28.342	474,035
2025-11-13	28.500	28.550	28.250	28.550	27.902	119,000
2025-11-12	28.300	28.700	28.250	28.250	27.609	127,000
2025-11-11	28.250	28.350	28.100	28.100	27.463	71,300
2025-11-10	28.300	28.300	28.050	28.150	27.511	89,002
2025-11-07	28.500	28.750	28.200	28.250	27.609	191,001
2025-11-06	28.450	28.450	28.200	28.450	27.805	109,001
2025-11-05	28.500	28.550	28.100	28.250	27.609	172,000
2025-11-04	29.000	29.050	28.300	28.300	27.658	209,011
2025-11-03	28.600	28.950	28.550	28.850	28.196	131,120
2025-10-31	28.800	28.950	28.500	28.600	27.951	187,000
2025-10-30	28.650	28.750	28.500	28.550	27.902	144,008
2025-10-29	28.950	29.000	28.550	28.650	28.000	153,000
2025-10-28	29.350	29.400	28.700	28.750	28.098	228,000
2025-10-27	29.500	29.600	29.050	29.050	28.391	336,000

← NewerPage 4 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.