Mao Bao Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	29.300	29.300	28.700	28.950	27.810	228,012
2024-10-29	29.050	29.350	28.550	29.000	27.858	370,200
2024-10-28	28.550	30.400	28.550	29.050	27.906	1,361,062
2024-10-25	28.000	28.300	27.800	28.000	26.897	53,000
2024-10-24	28.350	28.350	28.000	28.050	26.945	61,005
2024-10-23	27.800	28.450	27.800	28.350	27.233	133,401
2024-10-22	28.000	28.000	27.700	27.800	26.705	44,000
2024-10-21	27.550	28.000	27.500	27.800	26.705	61,001
2024-10-18	28.250	28.250	27.550	27.550	26.465	146,147
2024-10-17	28.200	28.200	27.900	28.000	26.897	73,000
2024-10-16	27.850	27.950	27.700	27.950	26.849	42,000
2024-10-15	28.250	28.250	27.900	27.950	26.849	68,100
2024-10-14	28.300	28.350	28.000	28.000	26.897	49,001
2024-10-11	28.200	28.350	28.100	28.100	26.993	56,117
2024-10-09	28.600	28.600	28.200	28.200	27.089	89,000
2024-10-08	29.200	29.200	28.250	28.650	27.522	115,000
2024-10-07	29.250	29.250	28.350	28.500	27.377	149,083
2024-10-04	29.500	29.550	28.700	28.850	27.714	361,011
2024-10-01	29.000	29.800	28.700	29.500	28.338	556,031
2024-09-30	28.400	29.150	28.350	28.900	27.762	611,119
2024-09-27	27.700	28.100	27.550	27.950	26.849	155,001
2024-09-26	27.700	27.700	27.500	27.500	26.417	96,002
2024-09-25	27.800	27.900	27.600	27.700	26.609	97,015
2024-09-24	27.600	28.450	27.600	27.750	26.657	160,002
2024-09-23	27.850	27.850	27.550	27.600	26.513	102,002
2024-09-20	28.200	28.300	27.800	27.850	26.753	78,005
2024-09-19	28.000	28.250	27.850	28.050	26.945	68,000
2024-09-18	28.450	28.450	28.050	28.050	26.945	26,001
2024-09-16	27.900	28.300	27.850	28.150	27.041	25,003
2024-09-13	27.700	28.200	27.700	27.900	26.801	59,001
2024-09-12	27.900	28.250	27.800	27.900	26.801	67,001
2024-09-11	28.200	28.350	27.850	28.000	26.897	89,030
2024-09-10	28.850	28.900	28.100	28.200	27.089	60,001
2024-09-09	28.350	28.950	27.800	28.950	27.810	99,015
2024-09-06	28.500	28.750	28.500	28.700	27.570	49,051
2024-09-05	28.300	28.950	28.300	28.500	27.377	91,300
2024-09-04	28.300	28.700	27.600	28.300	27.185	185,001
2024-09-03	28.800	29.200	28.800	29.200	28.050	75,051
2024-09-02	29.000	29.000	28.750	28.800	27.666	72,001
2024-08-30	29.100	29.300	28.600	28.950	27.810	358,001
2024-08-29	29.400	29.750	29.100	29.100	27.954	380,316
2024-08-28	29.400	30.500	29.000	29.800	28.626	1,139,400
2024-08-27	28.700	29.250	28.650	28.650	27.522	144,716
2024-08-26	29.200	29.200	28.700	28.700	27.570	160,000
2024-08-23	29.100	29.400	28.550	29.200	28.050	171,001
2024-08-22	29.100	29.550	28.900	29.150	28.002	177,005
2024-08-21	29.200	29.750	29.000	29.000	27.858	269,058
2024-08-20	29.100	29.800	28.800	29.200	28.050	431,001
2024-08-19	28.250	29.100	28.000	28.800	27.666	551,062
2024-08-16	27.650	28.200	27.650	27.750	26.657	161,001
2024-08-15	27.700	28.500	27.250	27.600	26.513	440,000
2024-08-14	27.250	27.650	27.000	27.200	26.129	128,001
2024-08-13	26.850	27.850	26.850	26.900	25.840	165,200
2024-08-12	26.900	27.300	26.850	26.850	25.792	73,161
2024-08-09	26.500	27.100	26.500	26.700	25.648	76,018
2024-08-08	26.500	26.500	26.000	26.350	25.312	63,000
2024-08-07	25.350	26.500	25.200	26.500	25.456	196,050
2024-08-06	25.300	26.000	24.000	25.100	24.111	343,010
2024-08-05	28.350	28.350	25.500	25.500	24.496	456,020
2024-08-02	28.300	28.600	27.900	28.300	27.185	195,001

← NewerPage 9 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.