Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	28.400	28.800	28.000	28.000	26.897	335,030
2025-07-28	28.550	28.800	28.200	28.400	27.281	443,100
2025-07-25	27.600	28.600	27.500	28.550	27.425	803,010
2025-07-24	27.500	27.850	27.200	27.600	26.513	115,003
2025-07-23	26.950	27.450	26.950	27.400	26.321	57,001
2025-07-22	27.250	27.450	26.800	26.950	25.888	131,041
2025-07-21	27.300	27.550	27.200	27.500	26.417	48,030
2025-07-18	27.600	27.600	27.350	27.500	26.417	197,000
2025-07-17	27.300	27.550	27.300	27.500	26.417	150,010
2025-07-16	27.300	27.300	27.000	27.100	26.033	46,000
2025-07-15	27.800	27.800	27.000	27.150	26.081	130,001
2025-07-14	27.150	27.350	26.900	27.200	26.129	177,001
2025-07-11	26.600	27.150	26.500	27.050	25.985	238,000
2025-07-10	26.500	26.700	26.500	26.550	25.504	101,060
2025-07-09	26.150	26.500	26.150	26.500	25.456	84,013
2025-07-08	26.650	26.650	26.050	26.300	25.264	130,005
2025-07-07	26.900	27.000	26.200	26.450	25.408	258,002
2025-07-04	26.750	26.750	26.150	26.200	25.168	191,079
2025-07-03	26.550	26.750	26.450	26.750	25.696	140,000
2025-07-02	26.400	26.500	26.150	26.500	25.456	87,000
2025-07-01	26.000	26.400	26.000	26.200	25.168	142,000
2025-06-30	26.600	26.650	26.000	26.000	24.976	158,000
2025-06-27	26.400	26.600	26.300	26.550	25.504	135,012
2025-06-26	26.400	26.500	26.150	26.400	25.360	170,055
2025-06-25	26.650	26.650	26.000	26.100	25.072	325,007
2025-06-24	26.400	26.850	26.400	26.650	25.600	243,030
2025-06-23	26.550	26.650	25.800	26.400	25.360	244,035
2025-06-20	26.300	26.700	26.200	26.450	25.408	187,000
2025-06-19	27.150	27.200	26.600	26.700	25.648	376,036
2025-06-18	27.150	27.800	27.150	27.350	26.273	364,040
2025-06-17	27.750	27.800	27.000	27.150	26.081	338,022
2025-06-16	27.450	27.800	27.450	27.500	26.417	200,001
2025-06-13	28.150	28.150	27.400	27.600	26.513	423,001
2025-06-12	28.000	28.350	27.800	27.800	26.705	422,200
2025-06-11	28.450	28.450	27.600	27.850	26.753	844,000
2025-06-10	27.800	28.450	27.300	28.450	27.329	669,001
2025-06-09	29.650	29.650	27.800	27.800	26.705	1,309,141
2025-06-06	29.500	29.500	28.400	29.050	27.906	1,564,875
2025-06-05	30.300	30.300	29.050	29.050	27.906	1,464,321
2025-06-04	31.300	31.300	30.300	30.300	29.107	2,383,205
2025-06-03	31.750	32.350	31.300	31.500	30.259	5,026,244
2025-06-02	31.300	33.000	31.050	32.300	31.028	23,848,631
2025-05-29	30.350	33.600	29.850	31.300	30.067	28,959,481
2025-05-28	28.950	30.950	28.350	30.950	29.731	7,378,203
2025-05-27	28.000	28.550	27.800	28.150	27.041	663,949
2025-05-26	28.600	29.800	28.150	28.250	27.137	3,135,508
2025-05-23	28.200	28.250	27.500	27.850	26.753	714,365
2025-05-22	29.300	29.550	28.050	28.200	27.089	1,891,010
2025-05-21	28.500	28.800	27.800	27.850	26.753	1,776,002
2025-05-20	29.600	29.750	27.350	27.650	26.561	6,684,092
2025-05-19	28.300	28.950	28.000	28.950	27.810	1,751,002
2025-05-16	27.150	27.900	26.350	26.350	25.312	1,462,020
2025-05-15	25.300	26.200	25.300	25.700	24.688	472,101
2025-05-14	25.300	25.400	24.400	25.050	24.063	167,001
2025-05-13	25.300	25.400	24.850	25.300	24.303	183,026
2025-05-12	25.250	25.450	25.100	25.150	24.159	69,003
2025-05-09	25.150	25.150	24.950	25.150	24.159	53,000
2025-05-08	25.000	25.150	24.800	25.150	24.159	85,001
2025-05-07	25.250	26.050	24.900	24.900	23.919	467,070
2025-05-06	24.500	24.700	24.250	24.600	23.631	79,031

← NewerPage 6 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.