Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	25.600	25.700	24.300	24.300	23.343	221,001
2025-05-02	27.800	27.800	24.850	25.400	24.400	1,774,205
2025-04-30	24.900	26.250	24.900	26.250	25.216	729,143
2025-04-29	24.100	24.100	23.850	23.900	22.959	46,001
2025-04-28	23.500	24.000	23.500	24.000	23.055	61,002
2025-04-25	23.200	23.450	23.200	23.350	22.430	66,000
2025-04-24	23.200	23.200	22.950	23.200	22.286	60,170
2025-04-23	22.750	23.500	22.750	23.400	22.478	99,130
2025-04-22	22.500	22.500	22.400	22.400	21.518	35,001
2025-04-21	22.500	22.900	22.350	22.600	21.710	102,041
2025-04-18	22.500	22.950	22.500	22.600	21.710	37,009
2025-04-17	22.850	22.850	22.400	22.650	21.758	42,325
2025-04-16	22.850	22.900	22.550	22.800	21.902	55,000
2025-04-15	22.700	23.000	22.400	22.900	21.998	95,030
2025-04-14	22.250	23.000	22.250	22.400	21.518	137,115
2025-04-11	22.100	22.400	21.350	22.050	21.181	204,304
2025-04-10	22.000	22.100	21.350	22.100	21.230	301,000
2025-04-09	21.250	21.650	19.800	20.100	19.308	521,700
2025-04-08	21.150	21.500	21.150	21.250	20.413	555,656
2025-04-07	23.500	23.500	23.500	23.500	22.574	60,002
2025-04-02	26.100	26.200	25.950	26.100	25.072	83,006
2025-04-01	25.900	26.300	25.350	25.800	24.784	159,008
2025-03-31	25.850	25.850	25.000	25.100	24.111	318,000
2025-03-28	26.850	26.850	26.200	26.200	25.168	248,228
2025-03-27	27.000	27.150	27.000	27.000	25.937	70,060
2025-03-26	26.950	27.250	26.900	27.000	25.937	76,007
2025-03-25	27.300	27.300	26.850	26.850	25.792	137,013
2025-03-24	27.500	27.600	27.050	27.050	25.985	85,011
2025-03-21	27.700	27.700	27.450	27.500	26.417	101,024
2025-03-20	27.700	27.800	27.700	27.700	26.609	38,100
2025-03-19	27.750	28.000	27.700	27.700	26.609	120,008
2025-03-18	27.500	27.850	27.500	27.700	26.609	81,198
2025-03-17	27.950	27.950	27.600	27.600	26.513	80,020
2025-03-14	27.550	27.650	27.250	27.550	26.465	99,105
2025-03-13	27.750	27.800	27.350	27.350	26.273	147,111
2025-03-12	27.650	27.850	27.500	27.650	26.561	152,002
2025-03-11	27.400	27.800	26.800	27.450	26.369	229,006
2025-03-10	27.650	27.800	27.550	27.550	26.465	114,001
2025-03-07	27.800	28.100	27.650	27.650	26.561	192,104
2025-03-06	28.100	28.100	27.800	27.800	26.705	222,012
2025-03-05	28.100	28.100	27.900	28.050	26.945	215,000
2025-03-04	28.400	28.400	28.000	28.100	26.993	232,005
2025-03-03	28.900	28.900	28.400	28.550	27.425	247,304
2025-02-27	28.650	29.000	28.650	28.900	27.762	403,011
2025-02-26	28.950	28.950	28.600	28.800	27.666	212,049
2025-02-25	29.400	29.750	28.750	28.800	27.666	789,000
2025-02-24	29.800	31.300	29.100	29.100	27.954	1,961,091
2025-02-21	28.400	28.600	28.400	28.500	27.377	145,002
2025-02-20	29.000	29.000	28.400	28.400	27.281	260,152
2025-02-19	28.300	28.650	28.250	28.600	27.473	262,008
2025-02-18	28.300	28.350	28.100	28.250	27.137	151,005
2025-02-17	28.450	28.450	28.100	28.300	27.185	340,347
2025-02-14	28.700	28.800	28.400	28.500	27.377	303,001
2025-02-13	28.700	28.850	28.500	28.700	27.570	361,002
2025-02-12	28.650	28.850	28.200	28.300	27.185	415,001
2025-02-11	29.050	29.050	28.500	28.600	27.473	445,020
2025-02-10	28.850	29.850	28.850	29.050	27.906	734,007
2025-02-07	29.250	29.350	28.650	28.650	27.522	793,705
2025-02-06	29.250	29.450	28.900	29.050	27.906	380,703
2025-02-05	28.700	29.250	28.700	29.100	27.954	526,003

← NewerPage 7 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.