Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	29.400	29.750	28.750	28.750	27.618	1,070,136
2025-02-03	31.050	32.500	28.050	29.450	28.290	6,473,048
2025-01-22	30.100	30.400	29.700	30.400	29.203	659,089
2025-01-21	30.200	30.300	29.800	29.800	28.626	531,240
2025-01-20	29.750	30.500	29.650	30.300	29.107	1,394,003
2025-01-17	30.100	30.300	29.600	29.750	28.578	797,004
2025-01-16	29.150	30.150	28.900	30.100	28.914	1,580,001
2025-01-15	30.200	31.250	29.800	29.800	28.626	1,922,020
2025-01-14	31.550	31.600	29.700	29.800	28.626	2,478,003
2025-01-13	31.400	33.000	31.200	32.000	30.740	7,984,243
2025-01-10	33.700	35.900	31.100	31.450	30.211	24,068,204
2025-01-09	30.950	33.700	30.800	33.700	32.373	11,182,232
2025-01-08	30.050	31.700	29.650	30.650	29.443	4,219,272
2025-01-07	29.150	29.500	28.450	28.850	27.714	554,001
2025-01-06	28.950	29.950	28.350	29.150	28.002	1,072,001
2025-01-03	28.000	30.450	28.000	29.250	28.098	3,952,095
2025-01-02	28.250	28.500	27.650	27.700	26.609	382,011
2024-12-31	28.300	28.450	27.800	28.100	26.993	542,500
2024-12-30	29.600	29.600	28.250	28.700	27.570	2,037,350
2024-12-27	32.500	32.700	30.850	31.000	29.779	7,231,263
2024-12-26	28.050	29.800	28.000	29.800	28.626	1,177,050
2024-12-25	27.500	27.650	26.850	27.100	26.033	90,000
2024-12-24	26.850	26.850	26.750	26.750	25.696	33,029
2024-12-23	26.800	27.000	26.700	26.800	25.744	78,613
2024-12-20	27.350	27.400	26.750	26.800	25.744	100,035
2024-12-19	27.000	27.750	27.000	27.400	26.321	94,002
2024-12-18	27.500	27.500	26.950	27.050	25.985	37,022
2024-12-17	26.850	27.900	26.850	27.300	26.225	46,099
2024-12-16	27.500	27.600	26.900	26.900	25.840	136,021
2024-12-13	28.350	28.350	27.600	27.600	26.513	58,005
2024-12-12	28.000	28.000	27.850	27.850	26.753	31,010
2024-12-11	28.000	28.100	28.000	28.050	26.945	26,003
2024-12-10	28.150	28.150	27.900	28.000	26.897	65,073
2024-12-09	28.550	28.550	28.200	28.250	27.137	79,053
2024-12-06	28.300	29.100	28.200	28.200	27.089	208,004
2024-12-05	27.850	28.150	27.850	28.150	27.041	58,008
2024-12-04	27.900	27.900	27.750	27.850	26.753	42,006
2024-12-03	27.800	27.900	27.700	27.700	26.609	36,131
2024-12-02	27.750	27.950	27.700	27.750	26.657	42,005
2024-11-29	27.600	27.800	27.500	27.700	26.609	26,007
2024-11-28	27.950	28.000	27.600	27.600	26.513	60,015
2024-11-27	28.200	28.200	27.650	27.700	26.609	87,024
2024-11-26	28.000	28.250	27.900	28.050	26.945	71,176
2024-11-25	28.100	28.150	28.000	28.050	26.945	52,010
2024-11-22	28.450	28.450	28.050	28.100	26.993	60,002
2024-11-21	28.300	28.750	28.300	28.300	27.185	130,001
2024-11-20	27.800	27.800	27.800	27.800	26.705	53,693
2024-11-19	28.150	28.300	28.050	28.050	26.945	43,006
2024-11-18	27.650	28.250	27.600	28.100	26.993	99,000
2024-11-15	27.650	27.950	27.550	27.650	26.561	131,001
2024-11-14	28.200	28.200	27.600	27.650	26.561	111,026
2024-11-13	28.250	28.350	27.900	27.900	26.801	79,050
2024-11-12	28.600	28.600	27.800	28.150	27.041	70,025
2024-11-11	28.550	28.700	28.500	28.550	27.425	56,000
2024-11-08	28.700	28.800	28.450	28.500	27.377	78,055
2024-11-07	28.500	28.750	28.450	28.500	27.377	75,000
2024-11-06	28.600	28.600	28.400	28.450	27.329	71,001
2024-11-05	28.450	28.750	28.450	28.450	27.329	61,000
2024-11-04	28.650	28.700	28.450	28.450	27.329	86,001
2024-11-01	29.100	29.150	28.350	28.650	27.522	186,100

← NewerPage 8 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.