Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	30.500	31.700	29.450	29.600	28.929	2,195,083
2025-10-22	29.000	31.000	28.900	29.750	29.075	2,119,081
2025-10-21	29.400	29.400	28.600	28.650	28.000	133,000
2025-10-20	28.750	28.800	28.300	28.400	27.756	160,054
2025-10-17	28.350	28.800	28.250	28.800	28.147	118,050
2025-10-16	28.600	28.600	28.250	28.450	27.805	171,001
2025-10-15	28.300	28.600	28.100	28.350	27.707	95,000
2025-10-14	28.800	29.100	28.300	28.300	27.658	149,045
2025-10-13	28.850	28.950	28.100	28.850	28.196	167,000
2025-10-09	29.400	29.500	28.950	29.100	28.440	278,013
2025-10-08	29.450	29.700	29.200	29.350	28.684	284,000
2025-10-07	29.700	29.850	29.350	29.400	28.733	214,000
2025-10-03	29.650	29.850	29.300	29.850	29.173	259,400
2025-10-02	29.800	29.850	29.300	29.600	28.929	235,000
2025-10-01	30.000	30.150	29.700	29.800	29.124	353,000
2025-09-30	29.750	30.300	29.450	29.850	29.173	736,102
2025-09-29	29.250	29.250	29.250	29.250	28.587	0
2025-09-26	29.250	29.300	28.850	29.250	28.587	152,000
2025-09-25	29.200	29.400	29.100	29.250	28.587	222,030
2025-09-24	29.100	30.400	29.100	29.200	28.538	952,002
2025-09-23	28.800	28.800	28.400	28.750	28.098	148,001
2025-09-22	28.900	28.950	28.650	28.700	28.049	132,000
2025-09-19	29.200	29.200	28.600	28.800	28.147	163,001
2025-09-18	29.300	29.500	28.750	29.200	28.538	263,000
2025-09-17	28.300	29.200	28.300	29.000	28.342	328,300
2025-09-16	28.200	28.200	28.000	28.100	27.463	108,000
2025-09-15	28.400	28.400	27.900	28.000	27.365	129,000
2025-09-12	28.300	28.500	28.050	28.100	27.463	92,000
2025-09-11	28.950	28.950	28.100	28.100	27.463	173,000
2025-09-10	29.400	29.400	28.850	28.950	28.293	198,010
2025-09-09	29.700	29.800	29.000	29.000	28.342	636,020
2025-09-08	28.650	29.050	28.350	28.700	28.049	234,110
2025-09-05	28.150	28.500	28.050	28.350	27.707	134,021
2025-09-04	28.350	28.350	28.000	28.200	27.560	85,000
2025-09-03	27.700	28.200	27.700	27.900	27.267	115,000
2025-09-02	27.900	28.100	27.500	27.700	27.072	212,006
2025-09-01	28.450	28.450	27.800	27.900	27.267	310,000
2025-08-29	28.800	28.900	28.500	28.500	27.854	195,100
2025-08-28	29.350	29.500	29.250	29.250	28.098	400,034
2025-08-27	28.800	29.350	28.800	29.250	28.098	334,000
2025-08-26	28.800	28.900	28.500	28.800	27.666	132,001
2025-08-25	28.950	29.050	28.700	28.700	27.570	198,021
2025-08-22	29.200	29.400	28.850	28.900	27.762	227,000
2025-08-21	29.000	29.800	28.850	29.150	28.002	576,005
2025-08-20	28.800	29.000	28.300	28.650	27.522	279,000
2025-08-19	29.000	29.250	28.700	28.950	27.810	197,001
2025-08-18	29.100	29.150	28.750	28.900	27.762	149,030
2025-08-15	29.100	29.500	28.700	29.050	27.906	408,000
2025-08-14	29.450	29.500	28.800	28.800	27.666	330,000
2025-08-13	29.250	29.600	29.100	29.400	28.242	525,000
2025-08-12	29.200	29.600	28.800	29.150	28.002	253,000
2025-08-11	29.500	29.550	28.750	28.800	27.666	392,255
2025-08-08	29.450	30.050	29.050	29.500	28.338	667,131
2025-08-07	29.750	29.800	28.550	28.800	27.666	508,020
2025-08-06	29.400	30.000	29.050	29.300	28.146	792,000
2025-08-05	31.400	31.550	29.350	29.400	28.242	4,059,100
2025-08-04	29.100	31.050	28.800	31.050	29.827	3,215,578
2025-08-01	28.050	28.050	28.050	28.050	26.945	0
2025-07-31	28.550	28.550	27.750	28.050	26.945	257,003
2025-07-30	28.600	28.600	28.200	28.400	27.281	150,001

← NewerPage 5 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.